582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183900,591328500,297500,297500,297500,297500,55
|
|
20240607,183800,591328500,297500,297500,297500,297500,0
|
|
20240607,183700,591328500,297500,297500,297500,297500,0
|
|
20240607,183600,591328500,297500,297500,297500,297500,0
|
|
20240607,183500,591328500,297500,297500,297500,297500,0
|
|
20240607,183400,591328500,297500,297500,297500,297500,0
|
|
20240607,183300,591328500,297500,297500,297500,297500,0
|
|
20240607,183200,591328500,297500,297500,297500,297500,0
|
|
20240607,183100,591328500,297500,297500,297500,297500,0
|
|
20240607,183000,591328500,297500,297500,297500,297500,0
|
|
20240607,182900,591328500,297500,297500,297500,297500,0
|
|
20240607,182800,591328500,297500,297500,297500,297500,0
|
|
20240607,182700,591328500,297500,297500,297500,297500,0
|
|
20240607,182600,591328500,297500,297500,297500,297500,0
|
|
20240607,182500,591328500,297500,297500,297500,297500,0
|
|
20240607,182400,591328500,297500,297500,297500,297500,0
|
|
20240607,182300,591328500,297500,297500,297500,297500,0
|
|
20240607,182200,591328500,297500,297500,297500,297500,0
|
|
20240607,182100,591328500,297500,297500,297500,297500,0
|
|
20240607,182000,591328500,297500,297500,297500,297500,0
|
|
20240607,181900,591328500,297500,297500,297500,297500,0
|
|
20240607,181800,591328500,297500,297500,297500,297500,0
|
|
20240607,181700,591328500,297500,297500,297500,297500,0
|
|
20240607,181600,591328500,297500,297500,297500,297500,0
|
|
20240607,181500,591328500,297500,297500,297500,297500,0
|
|
20240607,181400,591328500,297500,297500,297500,297500,0
|
|
20240607,181300,591328500,297500,297500,297500,297500,0
|
|
20240607,181200,591328500,297500,297500,297500,297500,0
|
|
20240607,181100,591328500,297500,297500,297500,297500,0
|
|
20240607,181000,591328500,297500,297500,297500,297500,0
|
|
20240607,180900,591328500,297500,297500,297500,297500,55
|
|
20240607,180800,591328500,297500,297500,297500,297500,0
|
|
20240607,180700,591328500,297500,297500,297500,297500,0
|
|
20240607,180600,591328500,297500,297500,297500,297500,0
|
|
20240607,180500,591328500,297500,297500,297500,297500,0
|
|
20240607,180400,591328500,297500,297500,297500,297500,0
|
|
20240607,180300,591328500,297500,297500,297500,297500,0
|
|
20240607,180200,591328500,297500,297500,297500,297500,0
|
|
20240607,180100,591328500,297500,297500,297500,297500,0
|
|
20240607,180000,591328500,297500,297500,297500,297500,0
|
|
20240607,175900,591328500,297500,297500,297500,297500,0
|
|
20240607,175800,591328500,297500,297500,297500,297500,0
|
|
20240607,175700,591328500,297500,297500,297500,297500,0
|
|
20240607,175600,591328500,297500,297500,297500,297500,0
|
|
20240607,175500,591328500,297500,297500,297500,297500,0
|
|
20240607,175400,591328500,297500,297500,297500,297500,0
|
|
20240607,175300,591328500,297500,297500,297500,297500,0
|
|
20240607,175200,591328500,297500,297500,297500,297500,0
|
|
20240607,175100,591328500,297500,297500,297500,297500,0
|
|
20240607,175000,591328500,297500,297500,297500,297500,0
|
|
20240607,174900,591328500,297500,297500,297500,297500,0
|
|
20240607,174800,591328500,297500,297500,297500,297500,0
|
|
20240607,174700,591328500,297500,297500,297500,297500,0
|
|
20240607,174600,591328500,297500,297500,297500,297500,0
|
|
20240607,174500,591328500,297500,297500,297500,297500,0
|
|
20240607,174400,591328500,297500,297500,297500,297500,0
|
|
20240607,174300,591328500,297500,297500,297500,297500,0
|
|
20240607,174200,591328500,297500,297500,297500,297500,0
|
|
20240607,174100,591328500,297500,297500,297500,297500,0
|
|
20240607,174000,591328500,297500,297500,297500,297500,0
|
|
20240607,173900,591328500,297500,297500,297500,297500,55
|
|
20240607,173800,591328500,297500,297500,297500,297500,0
|
|
20240607,173700,591328500,297500,297500,297500,297500,0
|
|
20240607,173600,591328500,297500,297500,297500,297500,0
|
|
20240607,173500,591328500,297500,297500,297500,297500,0
|
|
20240607,173400,591328500,297500,297500,297500,297500,0
|
|
20240607,173300,591328500,297500,297500,297500,297500,0
|
|
20240607,173200,591328500,297500,297500,297500,297500,0
|
|
20240607,173100,591328500,297500,297500,297500,297500,0
|
|
20240607,173000,591328500,297500,297500,297500,297500,0
|
|
20240607,172900,591328500,297500,297500,297500,297500,0
|
|
20240607,172800,591328500,297500,297500,297500,297500,0
|
|
20240607,172700,591328500,297500,297500,297500,297500,0
|
|
20240607,172600,591328500,297500,297500,297500,297500,0
|
|
20240607,172500,591328500,297500,297500,297500,297500,0
|
|
20240607,172400,591328500,297500,297500,297500,297500,0
|
|
20240607,172300,591328500,297500,297500,297500,297500,0
|
|
20240607,172200,591328500,297500,297500,297500,297500,0
|
|
20240607,172100,591328500,297500,297500,297500,297500,0
|
|
20240607,172000,591328500,297500,297500,297500,297500,0
|
|
20240607,171900,591328500,297500,297500,297500,297500,0
|
|
20240607,171800,591328500,297500,297500,297500,297500,0
|
|
20240607,171700,591328500,297500,297500,297500,297500,0
|
|
20240607,171600,591328500,297500,297500,297500,297500,0
|
|
20240607,171500,591328500,297500,297500,297500,297500,0
|
|
20240607,171400,591328500,297500,297500,297500,297500,0
|
|
20240607,171300,591328500,297500,297500,297500,297500,0
|
|
20240607,171200,591328500,297500,297500,297500,297500,0
|
|
20240607,171100,591328500,297500,297500,297500,297500,0
|
|
20240607,171000,591328500,297500,297500,297500,297500,0
|
|
20240607,170900,591328500,297500,297500,297500,297500,55
|
|
20240607,170800,591328500,297500,297500,297500,297500,0
|
|
20240607,170700,591328500,297500,297500,297500,297500,0
|
|
20240607,170600,591328500,297500,297500,297500,297500,0
|
|
20240607,170500,591328500,297500,297500,297500,297500,0
|
|
20240607,170400,591328500,297500,297500,297500,297500,0
|
|
20240607,170300,591328500,297500,297500,297500,297500,0
|
|
20240607,170200,591328500,297500,297500,297500,297500,0
|
|
20240607,170100,591328500,297500,297500,297500,297500,0
|
|
20240607,170000,591328500,297500,297500,297500,297500,0
|
|
20240607,165900,591328500,297500,297500,297500,297500,0
|
|
20240607,165800,591328500,297500,297500,297500,297500,0
|
|
20240607,165700,591328500,297500,297500,297500,297500,0
|
|
20240607,165600,591328500,297500,297500,297500,297500,0
|
|
20240607,165500,591328500,297500,297500,297500,297500,0
|
|
20240607,165400,591328500,297500,297500,297500,297500,0
|
|
20240607,165300,591328500,297500,297500,297500,297500,0
|
|
20240607,165200,591328500,297500,297500,297500,297500,0
|
|
20240607,165100,591328500,297500,297500,297500,297500,0
|
|
20240607,165000,591328500,297500,297500,297500,297500,0
|
|
20240607,164900,591328500,297500,297500,297500,297500,0
|
|
20240607,164800,591328500,297500,297500,297500,297500,0
|
|
20240607,164700,591328500,297500,297500,297500,297500,0
|
|
20240607,164600,591328500,297500,297500,297500,297500,0
|
|
20240607,164500,591328500,297500,297500,297500,297500,0
|
|
20240607,164400,591328500,297500,297500,297500,297500,0
|
|
20240607,164300,591328500,297500,297500,297500,297500,0
|
|
20240607,164200,591328500,297500,297500,297500,297500,0
|
|
20240607,164100,591328500,297500,297500,297500,297500,0
|
|
20240607,164000,591328500,297500,297500,297500,297500,0
|
|
20240607,163900,591328500,297500,297500,297500,297500,55
|
|
20240607,163800,591328500,297500,297500,297500,297500,0
|
|
20240607,163700,591328500,297500,297500,297500,297500,0
|
|
20240607,163600,591328500,297500,297500,297500,297500,0
|
|
20240607,163500,591328500,297500,297500,297500,297500,0
|
|
20240607,163400,591328500,297500,297500,297500,297500,0
|
|
20240607,163300,591328500,297500,297500,297500,297500,0
|
|
20240607,163200,591328500,297500,297500,297500,297500,0
|
|
20240607,163100,591328500,297500,297500,297500,297500,0
|
|
20240607,163000,591328500,297500,297500,297500,297500,0
|
|
20240607,162900,591328500,297500,297500,297500,297500,0
|
|
20240607,162800,591328500,297500,297500,297500,297500,0
|
|
20240607,162700,591328500,297500,297500,297500,297500,0
|
|
20240607,162600,591328500,297500,297500,297500,297500,0
|
|
20240607,162500,591328500,297500,297500,297500,297500,0
|
|
20240607,162400,591328500,297500,297500,297500,297500,0
|
|
20240607,162300,591328500,297500,297500,297500,297500,0
|
|
20240607,162200,591328500,297500,297500,297500,297500,0
|
|
20240607,162100,591328500,297500,297500,297500,297500,0
|
|
20240607,162000,591328500,297500,297500,297500,297500,0
|
|
20240607,161900,591328500,297500,297500,297500,297500,0
|
|
20240607,161800,591328500,297500,297500,297500,297500,0
|
|
20240607,161700,591328500,297500,297500,297500,297500,0
|
|
20240607,161600,591328500,297500,297500,297500,297500,0
|
|
20240607,161500,591328500,297500,297500,297500,297500,0
|
|
20240607,161400,591328500,297500,297500,297500,297500,0
|
|
20240607,161300,591328500,297500,297500,297500,297500,0
|
|
20240607,161200,591328500,297500,297500,297500,297500,0
|
|
20240607,161100,591328500,297500,297500,297500,297500,0
|
|
20240607,161000,591328500,297500,297500,297500,297500,0
|
|
20240607,160900,591328500,297500,297500,297500,297500,55
|
|
20240607,160800,591328500,297500,297500,297500,297500,0
|
|
20240607,160700,591328500,297500,297500,297500,297500,0
|
|
20240607,160600,591328500,297500,297500,297500,297500,0
|
|
20240607,160500,591328500,297500,297500,297500,297500,0
|
|
20240607,160400,591328500,297500,297500,297500,297500,0
|
|
20240607,160300,591328500,297500,297500,297500,297500,0
|
|
20240607,160200,591328500,297500,297500,297500,297500,0
|
|
20240607,160100,591328500,297500,297500,297500,297500,0
|
|
20240607,160000,591328500,297500,297500,297500,297500,0
|
|
20240607,155900,591328500,297500,297500,297500,297500,0
|
|
20240607,155800,591328500,297500,297500,297500,297500,0
|
|
20240607,155700,591328500,297500,297500,297500,297500,0
|
|
20240607,155600,591328500,297500,297500,297500,297500,0
|
|
20240607,155500,591328500,297500,297500,297500,297500,0
|
|
20240607,155400,591328500,297500,297500,297500,297500,0
|
|
20240607,155300,591328500,297500,297500,297500,297500,0
|
|
20240607,155200,591328500,297500,297500,297500,297500,0
|
|
20240607,155100,591328500,297500,297500,297500,297500,0
|
|
20240607,155000,591328500,297500,297500,297500,297500,0
|
|
20240607,154900,591328500,297500,297500,297500,297500,0
|
|
20240607,154800,591328500,297500,297500,297500,297500,0
|
|
20240607,154700,591328500,297500,297500,297500,297500,0
|
|
20240607,154600,591328500,297500,297500,297500,297500,0
|
|
20240607,154500,591328500,297500,297500,297500,297500,0
|
|
20240607,154400,591328500,297500,297500,297500,297500,0
|
|
20240607,154300,591328500,297500,297500,297500,297500,0
|
|
20240607,154200,591328500,297500,297500,297500,297500,0
|
|
20240607,154100,591328500,297500,297500,297500,297500,0
|
|
20240607,154000,591328500,297500,297500,297500,297500,0
|
|
20240607,153900,591328500,297500,297500,297500,297500,55
|
|
20240607,153800,591328500,297500,297500,297500,297500,0
|
|
20240607,153700,591328500,297500,297500,297500,297500,0
|
|
20240607,153600,591328500,297500,297500,297500,297500,0
|
|
20240607,153500,591328500,297500,297500,297500,297500,0
|
|
20240607,153400,591328500,297500,297500,297500,297500,0
|
|
20240607,153300,591328500,297500,297500,297500,297500,0
|
|
20240607,153200,591328500,297500,297500,297500,297500,0
|
|
20240607,153100,591328500,297500,297500,297500,297500,0
|
|
20240607,153000,591328500,297500,297500,297500,297500,55
|
|
20240607,152900,574966000,298000,298000,298000,298000,0
|
|
20240607,152800,574966000,298000,298000,298000,298000,0
|
|
20240607,152700,574966000,298000,298000,298000,298000,0
|
|
20240607,152600,574966000,298000,298000,298000,298000,0
|
|
20240607,152500,574966000,298000,298000,298000,298000,0
|
|
20240607,152400,574966000,298000,298000,298000,298000,0
|
|
20240607,152300,574966000,298000,298000,298000,298000,0
|
|
20240607,152200,574966000,298000,298000,298000,298000,0
|
|
20240607,152100,574966000,298000,298000,298000,298000,0
|
|
20240607,152000,574966000,298000,298000,298000,298000,0
|
|
20240607,151900,574966000,298000,298000,298500,298000,10
|
|
20240607,151800,571983500,298000,298500,298500,298000,9
|
|
20240607,151700,569299500,298000,298000,298000,298000,1
|
|
20240607,151600,569001500,298000,298000,298000,298000,0
|
|
20240607,151500,569001500,298000,298000,298000,298000,39
|
|
20240607,151400,557379500,298500,298500,298500,298500,4
|
|
20240607,151300,556185500,298500,298500,298500,298500,2
|
|
20240607,151200,555588500,298500,298500,298500,298500,5
|
|
20240607,151100,554096000,298000,298500,298500,298000,9
|
|
20240607,151000,551410500,298500,298000,298500,298000,5
|
|
20240607,150900,549919000,298500,298500,298500,298500,6
|
|
20240607,150800,548128000,298500,298500,298500,298500,4
|
|
20240607,150700,546934000,298500,298500,298500,298500,4
|
|
20240607,150600,545740000,298500,298500,298500,298500,2
|
|
20240607,150500,545143000,298000,298500,298500,298000,4
|
|
20240607,150400,543949500,298000,298000,298000,298000,0
|
|
20240607,150300,543949500,298000,298500,298500,298000,4
|
|
20240607,150200,542756500,298500,298500,298500,298500,2
|
|
20240607,150100,542159500,298000,298000,298000,298000,2
|
|
20240607,150000,541563500,298000,298000,298000,298000,3
|
|
20240607,145900,540669500,298500,298500,298500,298500,2
|
|
20240607,145800,540072500,298500,298500,298500,298500,2
|
|
20240607,145700,539475500,298500,298500,298500,298500,3
|
|
20240607,145600,538580000,298500,298500,298500,298500,4
|
|
20240607,145500,537386000,298500,298500,298500,298500,2
|
|
20240607,145400,536789000,298500,298500,298500,298500,2
|
|
20240607,145300,536192000,298500,298500,298500,298500,2
|
|
20240607,145200,535595000,298000,298000,298000,298000,1
|
|
20240607,145100,535297000,298500,298500,298500,298500,2
|
|
20240607,145000,534700000,298500,298500,298500,298500,4
|
|
20240607,144900,533506000,298500,298500,298500,298500,2
|
|
20240607,144800,532909000,298500,298500,298500,298500,2
|
|
20240607,144700,532312000,298000,298500,298500,298000,3
|
|
20240607,144600,531417000,298500,298500,298500,298500,4
|
|
20240607,144500,530223000,298500,298500,298500,298500,2
|
|
20240607,144400,529626000,298500,298500,298500,298500,2
|
|
20240607,144300,529029000,298500,298500,298500,298500,8
|
|
20240607,144200,526641000,298000,298000,298000,298000,1
|
|
20240607,144100,526343000,298500,298500,298500,298500,4
|
|
20240607,144000,525149000,298500,298500,298500,298500,2
|
|
20240607,143900,524552000,298500,298500,298500,298500,1
|
|
20240607,143800,524253500,298500,298500,298500,298500,1
|
|
20240607,143700,523955000,298000,298000,298000,298000,0
|
|
20240607,143600,523955000,298000,298000,298000,298000,0
|
|
20240607,143500,523955000,298000,298500,298500,298000,7
|
|
20240607,143400,521868000,298500,298500,298500,298500,2
|
|
20240607,143300,521271000,298000,298000,298000,298000,0
|
|
20240607,143200,521271000,298000,298000,298000,298000,0
|
|
20240607,143100,521271000,298000,298000,298000,298000,0
|
|
20240607,143000,521271000,298000,298000,298000,298000,5
|
|
20240607,142900,519781000,298000,298000,298000,298000,1
|
|
20240607,142800,519483000,298000,298000,298000,298000,1
|
|
20240607,142700,519185000,298000,298000,298000,298000,4
|
|
20240607,142600,517993000,298000,298000,298000,298000,1
|
|
20240607,142500,517695000,298500,298500,298500,298500,2
|
|
20240607,142400,517098000,298000,298000,298000,298000,1
|
|
20240607,142300,516800000,298000,298000,298000,298000,0
|
|
20240607,142200,516800000,298000,298000,298000,298000,0
|
|
20240607,142100,516800000,298000,298000,298000,298000,0
|
|
20240607,142000,516800000,298000,298000,298000,298000,0
|
|
20240607,141900,516800000,298000,298000,298000,298000,0
|
|
20240607,141800,516800000,298000,298000,298000,298000,2
|
|
20240607,141700,516204000,297500,297500,297500,297500,0
|
|
20240607,141600,516204000,297500,297500,297500,297500,0
|
|
20240607,141500,516204000,297500,297500,298500,297500,6
|
|
20240607,141400,514418000,298500,298500,298500,298500,1
|
|
20240607,141300,514119500,299000,299000,299000,299000,0
|
|
20240607,141200,514119500,299000,299000,299000,299000,0
|
|
20240607,141100,514119500,299000,299000,299000,299000,0
|
|
20240607,141000,514119500,299000,299000,299000,299000,0
|
|
20240607,140900,514119500,299000,299000,299000,299000,0
|
|
20240607,140800,514119500,299000,299000,299000,299000,0
|
|
20240607,140700,514119500,299000,299000,299000,299000,0
|
|
20240607,140600,514119500,299000,299000,299000,299000,0
|
|
20240607,140500,514119500,299000,299000,299000,299000,3
|
|
20240607,140400,513222500,299000,299000,299000,299000,0
|
|
20240607,140300,513222500,299000,298000,299000,297500,23
|
|
20240607,140200,506374000,298000,298000,298000,298000,0
|
|
20240607,140100,506374000,298000,298000,298000,298000,0
|
|
20240607,140000,506374000,298000,298000,298000,298000,1
|
|
20240607,135900,506076000,299000,299000,299000,299000,0
|
|
20240607,135800,506076000,299000,299000,299000,299000,0
|
|
20240607,135700,506076000,299000,299000,299000,299000,0
|
|
20240607,135600,506076000,299000,299000,299000,299000,0
|
|
20240607,135500,506076000,299000,298000,299000,297500,25
|
|
20240607,135400,498625000,299000,299000,299000,299000,0
|
|
20240607,135300,498625000,299000,299000,299000,299000,0
|
|
20240607,135200,498625000,299000,299000,299000,299000,0
|
|
20240607,135100,498625000,299000,299000,299000,299000,0
|
|
20240607,135000,498625000,299000,299000,299000,299000,1
|
|
20240607,134900,498326000,299000,299000,299000,299000,20
|
|
20240607,134800,492346000,299000,298500,299000,298500,48
|
|
20240607,134700,478017500,299000,298500,299000,298500,5
|
|
20240607,134600,476524500,299000,299000,299000,299000,0
|
|
20240607,134500,476524500,299000,299000,299000,299000,1
|
|
20240607,134400,476225500,299000,299000,299000,299000,0
|
|
20240607,134300,476225500,299000,299000,299000,299000,0
|
|
20240607,134200,476225500,299000,299000,299000,299000,0
|
|
20240607,134100,476225500,299000,299000,299000,299000,0
|
|
20240607,134000,476225500,299000,299000,299000,299000,0
|
|
20240607,133900,476225500,299000,299000,299000,299000,0
|
|
20240607,133800,476225500,299000,299000,299000,299000,0
|
|
20240607,133700,476225500,299000,299000,299000,299000,0
|
|
20240607,133600,476225500,299000,299000,299000,299000,5
|
|
20240607,133500,474730500,298500,298500,299000,298500,6
|
|
20240607,133400,472938000,298500,298500,298500,298500,0
|
|
20240607,133300,472938000,298500,298500,298500,298500,0
|
|
20240607,133200,472938000,298500,298500,298500,298500,0
|
|
20240607,133100,472938000,298500,298500,298500,298500,0
|
|
20240607,133000,472938000,298500,298500,298500,298500,1
|
|
20240607,132900,472639500,299000,299000,299000,299000,0
|
|
20240607,132800,472639500,299000,299000,299000,299000,1
|
|
20240607,132700,472340500,299000,299000,299000,299000,0
|
|
20240607,132600,472340500,299000,299000,299000,299000,0
|
|
20240607,132500,472340500,299000,299000,299000,299000,1
|
|
20240607,132400,472041500,299000,299000,299000,299000,0
|
|
20240607,132300,472041500,299000,298000,299000,298000,4
|
|
20240607,132200,470848500,298000,298000,298000,298000,0
|
|
20240607,132100,470848500,298000,298000,298000,298000,0
|
|
20240607,132000,470848500,298000,298000,298000,298000,0
|
|
20240607,131900,470848500,298000,298000,298000,298000,2
|
|
20240607,131800,470252500,298000,298000,298000,298000,0
|
|
20240607,131700,470252500,298000,298000,298000,298000,0
|
|
20240607,131600,470252500,298000,298000,298000,298000,0
|
|
20240607,131500,470252500,298000,298000,298000,298000,3
|
|
20240607,131400,469358500,299000,299000,299000,299000,0
|
|
20240607,131300,469358500,299000,299000,299000,299000,0
|
|
20240607,131200,469358500,299000,299000,299000,299000,0
|
|
20240607,131100,469358500,299000,299000,299000,299000,0
|
|
20240607,131000,469358500,299000,299000,299000,299000,2
|
|
20240607,130900,468760500,298500,298500,298500,298500,1
|
|
20240607,130800,468462000,299000,299000,299000,299000,0
|
|
20240607,130700,468462000,299000,299000,299000,299000,0
|
|
20240607,130600,468462000,299000,299000,299000,299000,2
|
|
20240607,130500,467864000,299000,299000,299000,299000,3
|
|
20240607,130400,466967000,299000,299000,299000,299000,1
|
|
20240607,130300,466668000,299000,299000,299000,299000,0
|
|
20240607,130200,466668000,299000,299000,299000,299000,0
|
|
20240607,130100,466668000,299000,298000,299000,298000,4
|
|
20240607,130000,465475000,298000,298500,298500,298000,2
|
|
20240607,125900,464878500,298000,298000,298000,298000,0
|
|
20240607,125800,464878500,298000,298000,298000,298000,0
|
|
20240607,125700,464878500,298000,298000,298000,298000,0
|
|
20240607,125600,464878500,298000,298000,298000,298000,0
|
|
20240607,125500,464878500,298000,298000,298000,298000,2
|
|
20240607,125400,464282500,299000,299000,299000,299000,0
|
|
20240607,125300,464282500,299000,299000,299000,299000,0
|
|
20240607,125200,464282500,299000,299000,299000,299000,0
|
|
20240607,125100,464282500,299000,299000,299000,299000,0
|
|
20240607,125000,464282500,299000,299000,299000,299000,0
|
|
20240607,124900,464282500,299000,299000,299000,299000,0
|
|
20240607,124800,464282500,299000,299000,299000,299000,0
|
|
20240607,124700,464282500,299000,299000,299000,299000,0
|
|
20240607,124600,464282500,299000,298500,299000,298500,16
|
|
20240607,124500,459506000,299000,299000,299000,299000,2
|
|
20240607,124400,458908000,298500,298500,298500,298500,0
|
|
20240607,124300,458908000,298500,298500,298500,298500,0
|
|
20240607,124200,458908000,298500,298500,298500,298500,0
|
|
20240607,124100,458908000,298500,298500,298500,298500,0
|
|
20240607,124000,458908000,298500,298500,298500,298500,0
|
|
20240607,123900,458908000,298500,298500,298500,298500,0
|
|
20240607,123800,458908000,298500,298500,298500,298500,0
|
|
20240607,123700,458908000,298500,298500,298500,298500,0
|
|
20240607,123600,458908000,298500,298500,298500,298500,0
|
|
20240607,123500,458908000,298500,299500,299500,298500,2
|
|
20240607,123400,458310000,299500,299500,299500,299500,45
|
|
20240607,123300,444832500,299500,298500,299500,298500,133
|
|
20240607,123200,405004500,299000,299000,299000,299000,0
|
|
20240607,123100,405004500,299000,299000,299000,299000,0
|
|
20240607,123000,405004500,299000,299000,299000,299000,0
|
|
20240607,122900,405004500,299000,299000,299000,299000,0
|
|
20240607,122800,405004500,299000,299000,299000,299000,0
|
|
20240607,122700,405004500,299000,299000,299000,299000,0
|
|
20240607,122600,405004500,299000,299000,299000,299000,0
|
|
20240607,122500,405004500,299000,299000,299000,299000,1
|
|
20240607,122400,404705500,298000,298000,298000,298000,1
|
|
20240607,122300,404407500,298000,298000,298000,298000,0
|
|
20240607,122200,404407500,298000,298000,298000,298000,0
|
|
20240607,122100,404407500,298000,298000,298000,298000,0
|
|
20240607,122000,404407500,298000,298000,298000,298000,0
|
|
20240607,121900,404407500,298000,298000,298000,298000,0
|
|
20240607,121800,404407500,298000,298000,298000,298000,1
|
|
20240607,121700,404109500,299000,299000,299000,299000,3
|
|
20240607,121600,403212500,298000,298000,298000,298000,0
|
|
20240607,121500,403212500,298000,298000,298000,298000,1
|
|
20240607,121400,402914500,298000,298000,298000,298000,0
|
|
20240607,121300,402914500,298000,298000,298000,298000,1
|
|
20240607,121200,402616500,299000,299000,299000,299000,0
|
|
20240607,121100,402616500,299000,299000,299000,299000,0
|
|
20240607,121000,402616500,299000,298000,299000,298000,2
|
|
20240607,120900,402019500,298500,298500,298500,298500,1
|
|
20240607,120800,401721000,299000,299000,299000,299000,15
|
|
20240607,120700,397236000,299000,299000,299000,299000,0
|
|
20240607,120600,397236000,299000,299000,299000,299000,0
|
|
20240607,120500,397236000,299000,299000,299000,299000,1
|
|
20240607,120400,396937000,297500,297500,297500,297500,0
|
|
20240607,120300,396937000,297500,297500,297500,297500,0
|
|
20240607,120200,396937000,297500,297500,297500,297500,0
|
|
20240607,120100,396937000,297500,297500,297500,297500,1
|
|
20240607,120000,396639500,298000,298000,298000,298000,0
|
|
20240607,115900,396639500,298000,298000,298000,298000,0
|
|
20240607,115800,396639500,298000,298000,298000,298000,0
|
|
20240607,115700,396639500,298000,298000,298000,298000,0
|
|
20240607,115600,396639500,298000,298000,298000,298000,0
|
|
20240607,115500,396639500,298000,298000,298000,298000,1
|
|
20240607,115400,396341500,299500,299500,299500,299500,0
|
|
20240607,115300,396341500,299500,299500,299500,299500,0
|
|
20240607,115200,396341500,299500,299500,299500,299500,0
|
|
20240607,115100,396341500,299500,299500,299500,299500,0
|
|
20240607,115000,396341500,299500,298000,299500,298000,152
|
|
20240607,114900,350918000,299500,299500,299500,299500,0
|
|
20240607,114800,350918000,299500,299500,299500,299500,1
|
|
20240607,114700,350618500,299500,299500,299500,299500,3
|
|
20240607,114600,349720000,299500,299500,299500,299500,0
|
|
20240607,114500,349720000,299500,299500,299500,299500,1
|
|
20240607,114400,349420500,299500,299500,299500,299500,0
|
|
20240607,114300,349420500,299500,299500,299500,299500,0
|
|
20240607,114200,349420500,299500,299500,299500,299500,0
|
|
20240607,114100,349420500,299500,299500,299500,299500,0
|
|
20240607,114000,349420500,299500,299500,299500,299500,0
|
|
20240607,113900,349420500,299500,299500,299500,299500,0
|
|
20240607,113800,349420500,299500,299500,299500,299500,9
|
|
20240607,113700,346725000,298000,298000,298000,298000,0
|
|
20240607,113600,346725000,298000,298000,298000,298000,1
|
|
20240607,113500,346427000,299500,298000,299500,298000,2
|
|
20240607,113400,345829500,298000,298000,298000,298000,0
|
|
20240607,113300,345829500,298000,298000,298000,298000,0
|
|
20240607,113200,345829500,298000,298000,298000,298000,0
|
|
20240607,113100,345829500,298000,298000,298000,298000,0
|
|
20240607,113000,345829500,298000,299000,299000,298000,3
|
|
20240607,112900,344934000,299500,299500,299500,299500,0
|
|
20240607,112800,344934000,299500,299500,299500,299500,1
|
|
20240607,112700,344634500,299500,299500,299500,299500,0
|
|
20240607,112600,344634500,299500,299500,299500,299500,0
|
|
20240607,112500,344634500,299500,299500,299500,299500,0
|
|
20240607,112400,344634500,299500,299500,299500,299500,0
|
|
20240607,112300,344634500,299500,299500,299500,299500,18
|
|
20240607,112200,339243500,299500,299500,299500,299500,0
|
|
20240607,112100,339243500,299500,299500,299500,299500,0
|
|
20240607,112000,339243500,299500,299500,299500,299500,0
|
|
20240607,111900,339243500,299500,298500,299500,298500,6
|
|
20240607,111800,337450500,298500,298500,298500,298500,0
|
|
20240607,111700,337450500,298500,298500,298500,298500,0
|
|
20240607,111600,337450500,298500,298500,298500,298500,1
|
|
20240607,111500,337152000,298500,298500,298500,298500,0
|
|
20240607,111400,337152000,298500,298500,298500,298500,0
|
|
20240607,111300,337152000,298500,298500,298500,298500,0
|
|
20240607,111200,337152000,298500,298500,298500,298500,1
|
|
20240607,111100,336853500,299500,299500,299500,299500,3
|
|
20240607,111000,335955000,299500,299500,299500,298500,14
|
|
20240607,110900,331763000,299500,299500,299500,299500,0
|
|
20240607,110800,331763000,299500,299500,299500,299500,7
|
|
20240607,110700,329666500,299500,299500,299500,299500,6
|
|
20240607,110600,327869500,299500,298500,299500,298500,10
|
|
20240607,110500,324875500,299500,299500,299500,299500,0
|
|
20240607,110400,324875500,299500,299500,299500,299500,1
|
|
20240607,110300,324576000,298500,298500,298500,298500,0
|
|
20240607,110200,324576000,298500,299000,299000,298500,11
|
|
20240607,110100,321291000,299000,299000,299000,299000,1
|
|
20240607,110000,320992000,299500,299500,299500,299500,1
|
|
20240607,105900,320692500,299500,299500,299500,299500,2
|
|
20240607,105800,320093500,299000,299000,299000,299000,0
|
|
20240607,105700,320093500,299000,299000,299000,299000,0
|
|
20240607,105600,320093500,299000,299000,299000,299000,1
|
|
20240607,105500,319794500,299000,299000,299000,299000,0
|
|
20240607,105400,319794500,299000,299000,299000,299000,2
|
|
20240607,105300,319196500,299000,299500,299500,299000,12
|
|
20240607,105200,315608000,299000,299000,299000,299000,1
|
|
20240607,105100,315309000,299000,299000,299000,299000,0
|
|
20240607,105000,315309000,299000,299000,299000,299000,1
|
|
20240607,104900,315010000,299500,299500,299500,299500,2
|
|
20240607,104800,314411000,299500,299500,299500,299500,0
|
|
20240607,104700,314411000,299500,299500,299500,299500,0
|
|
20240607,104600,314411000,299500,299500,299500,299500,0
|
|
20240607,104500,314411000,299500,299500,299500,299500,1
|
|
20240607,104400,314111500,299500,299500,299500,299500,0
|
|
20240607,104300,314111500,299500,299000,299500,299000,10
|
|
20240607,104200,311117000,298500,298000,298500,298000,64
|
|
20240607,104100,292039500,298000,298000,298000,298000,0
|
|
20240607,104000,292039500,298000,298000,298000,298000,0
|
|
20240607,103900,292039500,298000,298000,298000,298000,3
|
|
20240607,103800,291145500,298000,298500,299500,298000,126
|
|
20240607,103700,253559500,298500,299500,299500,298500,7
|
|
20240607,103600,251468000,299500,299500,299500,299500,0
|
|
20240607,103500,251468000,299500,299500,299500,299500,1
|
|
20240607,103400,251168500,299500,299500,299500,299500,0
|
|
20240607,103300,251168500,299500,299000,300000,299000,42
|
|
20240607,103200,238592500,299000,299000,299000,299000,49
|
|
20240607,103100,223941500,300000,300000,300000,300000,0
|
|
20240607,103000,223941500,300000,299000,300000,299000,79
|
|
20240607,102900,200283000,299000,299000,299000,299000,0
|
|
20240607,102800,200283000,299000,299000,299000,299000,2
|
|
20240607,102700,199685000,299000,299000,299000,299000,0
|
|
20240607,102600,199685000,299000,299000,299000,299000,6
|
|
20240607,102500,197891000,299000,299000,299000,299000,2
|
|
20240607,102400,197293000,298500,298500,298500,298500,1
|
|
20240607,102300,196994500,299000,299000,299000,299000,0
|
|
20240607,102200,196994500,299000,299000,299000,299000,17
|
|
20240607,102100,191911500,299000,299000,299000,299000,7
|
|
20240607,102000,189818500,299500,299500,299500,299500,1
|
|
20240607,101900,189519000,299500,299500,299500,299500,0
|
|
20240607,101800,189519000,299500,299500,299500,299500,2
|
|
20240607,101700,188920000,299500,299500,299500,299500,0
|
|
20240607,101600,188920000,299500,299500,299500,299500,11
|
|
20240607,101500,185625500,299500,299500,300000,299500,14
|
|
20240607,101400,181431500,300000,300000,300000,300000,0
|
|
20240607,101300,181431500,300000,300000,300000,300000,1
|
|
20240607,101200,181131500,300000,300000,300000,300000,0
|
|
20240607,101100,181131500,300000,300000,300000,300000,6
|
|
20240607,101000,179331500,300000,300000,300000,300000,1
|
|
20240607,100900,179031500,300000,300000,300000,300000,0
|
|
20240607,100800,179031500,300000,300000,300000,300000,0
|
|
20240607,100700,179031500,300000,300000,300000,300000,0
|
|
20240607,100600,179031500,300000,300000,300000,300000,5
|
|
20240607,100500,177531500,300000,300000,300000,300000,5
|
|
20240607,100400,176031500,300000,300000,300000,300000,0
|
|
20240607,100300,176031500,300000,300000,300000,300000,3
|
|
20240607,100200,175131500,300000,300000,300000,300000,1
|
|
20240607,100100,174831500,300500,300500,300500,300500,0
|
|
20240607,100000,174831500,300500,300500,300500,300500,1
|
|
20240607,095900,174531000,299500,299500,299500,299500,0
|
|
20240607,095800,174531000,299500,299500,299500,299500,0
|
|
20240607,095700,174531000,299500,299500,299500,299500,0
|
|
20240607,095600,174531000,299500,299500,299500,299500,4
|
|
20240607,095500,173333000,300000,300000,300000,300000,1
|
|
20240607,095400,173033000,300000,300000,300000,300000,0
|
|
20240607,095300,173033000,300000,300000,300000,300000,0
|
|
20240607,095200,173033000,300000,300000,300000,300000,0
|
|
20240607,095100,173033000,300000,300500,300500,300000,5
|
|
20240607,095000,171532500,300000,300000,300000,300000,0
|
|
20240607,094900,171532500,300000,300000,300000,300000,0
|
|
20240607,094800,171532500,300000,300000,300000,300000,19
|
|
20240607,094700,165832500,300000,300000,300000,300000,2
|
|
20240607,094600,165232500,300000,300000,300000,299500,59
|
|
20240607,094500,147557500,300000,300000,300000,300000,1
|
|
20240607,094400,147257500,300000,299500,300000,299500,22
|
|
20240607,094300,140667000,299500,299500,299500,299500,2
|
|
20240607,094200,140068000,299500,299500,299500,299500,0
|
|
20240607,094100,140068000,299500,299500,299500,299500,0
|
|
20240607,094000,140068000,299500,299500,299500,299500,1
|
|
20240607,093900,139768500,299500,299500,299500,299500,7
|
|
20240607,093800,137672000,299500,299500,299500,299500,0
|
|
20240607,093700,137672000,299500,297500,299500,297500,17
|
|
20240607,093600,132610500,299500,298500,299500,298000,3
|
|
20240607,093500,131714500,299000,299000,299000,299000,2
|
|
20240607,093400,131116500,300000,299500,300000,299500,8
|
|
20240607,093300,128719500,300000,300000,300000,300000,1
|
|
20240607,093200,128419500,299500,299500,299500,299500,2
|
|
20240607,093100,127820500,299500,299500,299500,299500,2
|
|
20240607,093000,127221500,300000,300000,300000,300000,13
|
|
20240607,092900,123321500,300000,300000,300500,300000,4
|
|
20240607,092800,122121000,300000,300000,300000,300000,3
|
|
20240607,092700,121221000,300000,300000,300000,300000,5
|
|
20240607,092600,119721000,300000,300000,300000,300000,10
|
|
20240607,092500,116721000,300000,300000,300000,300000,10
|
|
20240607,092400,113721000,300000,300000,300000,300000,6
|
|
20240607,092300,111921000,300000,300000,300000,300000,5
|
|
20240607,092200,110421000,299500,299500,299500,299500,3
|
|
20240607,092100,109522500,300000,300000,300000,300000,0
|
|
20240607,092000,109522500,300000,300000,300000,299500,13
|
|
20240607,091900,105627000,300000,300000,300000,300000,4
|
|
20240607,091800,104427000,300000,298500,300000,298500,18
|
|
20240607,091700,99048000,298000,298000,298000,298000,83
|
|
20240607,091600,74314000,297500,297500,297500,297500,3
|
|
20240607,091500,73421500,297500,297500,297500,297500,1
|
|
20240607,091400,73124000,298500,298500,298500,298500,1
|
|
20240607,091300,72825500,298500,298500,298500,298500,0
|
|
20240607,091200,72825500,298500,298500,298500,298500,1
|
|
20240607,091100,72527000,298500,298500,298500,298500,9
|
|
20240607,091000,69840500,298500,298500,298500,298500,1
|
|
20240607,090900,69542000,298500,297500,298500,297500,58
|
|
20240607,090800,52286000,297500,297500,297500,297500,1
|
|
20240607,090700,51988500,297500,297500,297500,297500,1
|
|
20240607,090600,51691000,297500,297500,297500,297500,1
|
|
20240607,090500,51393500,297000,297000,297000,297000,38
|
|
20240607,090400,40107500,297000,297000,297000,297000,0
|
|
20240607,090300,40107500,297000,297000,297000,297000,74
|
|
20240607,090200,18129500,298500,298500,298500,298500,7
|
|
20240607,090100,16040000,297000,297000,297000,297000,5
|
|
20240607,090000,14555000,297000,297000,299000,297000,49
|