582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183900,510828500,297000,297000,297000,297000,57
|
|
20240701,183800,510828500,297000,297000,297000,297000,0
|
|
20240701,183700,510828500,297000,297000,297000,297000,0
|
|
20240701,183600,510828500,297000,297000,297000,297000,0
|
|
20240701,183500,510828500,297000,297000,297000,297000,0
|
|
20240701,183400,510828500,297000,297000,297000,297000,0
|
|
20240701,183300,510828500,297000,297000,297000,297000,0
|
|
20240701,183200,510828500,297000,297000,297000,297000,0
|
|
20240701,183100,510828500,297000,297000,297000,297000,0
|
|
20240701,183000,510828500,297000,297000,297000,297000,0
|
|
20240701,182900,510828500,297000,297000,297000,297000,0
|
|
20240701,182800,510828500,297000,297000,297000,297000,0
|
|
20240701,182700,510828500,297000,297000,297000,297000,0
|
|
20240701,182600,510828500,297000,297000,297000,297000,0
|
|
20240701,182500,510828500,297000,297000,297000,297000,0
|
|
20240701,182400,510828500,297000,297000,297000,297000,0
|
|
20240701,182300,510828500,297000,297000,297000,297000,0
|
|
20240701,182200,510828500,297000,297000,297000,297000,0
|
|
20240701,182100,510828500,297000,297000,297000,297000,0
|
|
20240701,182000,510828500,297000,297000,297000,297000,0
|
|
20240701,181900,510828500,297000,297000,297000,297000,0
|
|
20240701,181800,510828500,297000,297000,297000,297000,0
|
|
20240701,181700,510828500,297000,297000,297000,297000,0
|
|
20240701,181600,510828500,297000,297000,297000,297000,0
|
|
20240701,181500,510828500,297000,297000,297000,297000,0
|
|
20240701,181400,510828500,297000,297000,297000,297000,0
|
|
20240701,181300,510828500,297000,297000,297000,297000,0
|
|
20240701,181200,510828500,297000,297000,297000,297000,0
|
|
20240701,181100,510828500,297000,297000,297000,297000,0
|
|
20240701,181000,510828500,297000,297000,297000,297000,0
|
|
20240701,180900,510828500,297000,297000,297000,297000,57
|
|
20240701,180800,510828500,297000,297000,297000,297000,0
|
|
20240701,180700,510828500,297000,297000,297000,297000,0
|
|
20240701,180600,510828500,297000,297000,297000,297000,0
|
|
20240701,180500,510828500,297000,297000,297000,297000,0
|
|
20240701,180400,510828500,297000,297000,297000,297000,0
|
|
20240701,180300,510828500,297000,297000,297000,297000,0
|
|
20240701,180200,510828500,297000,297000,297000,297000,0
|
|
20240701,180100,510828500,297000,297000,297000,297000,0
|
|
20240701,180000,510828500,297000,297000,297000,297000,0
|
|
20240701,175900,510828500,297000,297000,297000,297000,0
|
|
20240701,175800,510828500,297000,297000,297000,297000,0
|
|
20240701,175700,510828500,297000,297000,297000,297000,0
|
|
20240701,175600,510828500,297000,297000,297000,297000,0
|
|
20240701,175500,510828500,297000,297000,297000,297000,0
|
|
20240701,175400,510828500,297000,297000,297000,297000,0
|
|
20240701,175300,510828500,297000,297000,297000,297000,0
|
|
20240701,175200,510828500,297000,297000,297000,297000,0
|
|
20240701,175100,510828500,297000,297000,297000,297000,0
|
|
20240701,175000,510828500,297000,297000,297000,297000,0
|
|
20240701,174900,510828500,297000,297000,297000,297000,0
|
|
20240701,174800,510828500,297000,297000,297000,297000,0
|
|
20240701,174700,510828500,297000,297000,297000,297000,0
|
|
20240701,174600,510828500,297000,297000,297000,297000,0
|
|
20240701,174500,510828500,297000,297000,297000,297000,0
|
|
20240701,174400,510828500,297000,297000,297000,297000,0
|
|
20240701,174300,510828500,297000,297000,297000,297000,0
|
|
20240701,174200,510828500,297000,297000,297000,297000,0
|
|
20240701,174100,510828500,297000,297000,297000,297000,0
|
|
20240701,174000,510828500,297000,297000,297000,297000,0
|
|
20240701,173900,510828500,297000,297000,297000,297000,57
|
|
20240701,173800,510828500,297000,297000,297000,297000,0
|
|
20240701,173700,510828500,297000,297000,297000,297000,0
|
|
20240701,173600,510828500,297000,297000,297000,297000,0
|
|
20240701,173500,510828500,297000,297000,297000,297000,0
|
|
20240701,173400,510828500,297000,297000,297000,297000,0
|
|
20240701,173300,510828500,297000,297000,297000,297000,0
|
|
20240701,173200,510828500,297000,297000,297000,297000,0
|
|
20240701,173100,510828500,297000,297000,297000,297000,0
|
|
20240701,173000,510828500,297000,297000,297000,297000,0
|
|
20240701,172900,510828500,297000,297000,297000,297000,0
|
|
20240701,172800,510828500,297000,297000,297000,297000,0
|
|
20240701,172700,510828500,297000,297000,297000,297000,0
|
|
20240701,172600,510828500,297000,297000,297000,297000,0
|
|
20240701,172500,510828500,297000,297000,297000,297000,0
|
|
20240701,172400,510828500,297000,297000,297000,297000,0
|
|
20240701,172300,510828500,297000,297000,297000,297000,0
|
|
20240701,172200,510828500,297000,297000,297000,297000,0
|
|
20240701,172100,510828500,297000,297000,297000,297000,0
|
|
20240701,172000,510828500,297000,297000,297000,297000,0
|
|
20240701,171900,510828500,297000,297000,297000,297000,0
|
|
20240701,171800,510828500,297000,297000,297000,297000,0
|
|
20240701,171700,510828500,297000,297000,297000,297000,0
|
|
20240701,171600,510828500,297000,297000,297000,297000,0
|
|
20240701,171500,510828500,297000,297000,297000,297000,0
|
|
20240701,171400,510828500,297000,297000,297000,297000,0
|
|
20240701,171300,510828500,297000,297000,297000,297000,0
|
|
20240701,171200,510828500,297000,297000,297000,297000,0
|
|
20240701,171100,510828500,297000,297000,297000,297000,0
|
|
20240701,171000,510828500,297000,297000,297000,297000,0
|
|
20240701,170900,510828500,297000,297000,297000,297000,57
|
|
20240701,170800,510828500,297000,297000,297000,297000,0
|
|
20240701,170700,510828500,297000,297000,297000,297000,0
|
|
20240701,170600,510828500,297000,297000,297000,297000,0
|
|
20240701,170500,510828500,297000,297000,297000,297000,0
|
|
20240701,170400,510828500,297000,297000,297000,297000,0
|
|
20240701,170300,510828500,297000,297000,297000,297000,0
|
|
20240701,170200,510828500,297000,297000,297000,297000,0
|
|
20240701,170100,510828500,297000,297000,297000,297000,0
|
|
20240701,170000,510828500,297000,297000,297000,297000,0
|
|
20240701,165900,510828500,297000,297000,297000,297000,0
|
|
20240701,165800,510828500,297000,297000,297000,297000,0
|
|
20240701,165700,510828500,297000,297000,297000,297000,0
|
|
20240701,165600,510828500,297000,297000,297000,297000,0
|
|
20240701,165500,510828500,297000,297000,297000,297000,0
|
|
20240701,165400,510828500,297000,297000,297000,297000,0
|
|
20240701,165300,510828500,297000,297000,297000,297000,0
|
|
20240701,165200,510828500,297000,297000,297000,297000,0
|
|
20240701,165100,510828500,297000,297000,297000,297000,0
|
|
20240701,165000,510828500,297000,297000,297000,297000,0
|
|
20240701,164900,510828500,297000,297000,297000,297000,0
|
|
20240701,164800,510828500,297000,297000,297000,297000,0
|
|
20240701,164700,510828500,297000,297000,297000,297000,0
|
|
20240701,164600,510828500,297000,297000,297000,297000,0
|
|
20240701,164500,510828500,297000,297000,297000,297000,0
|
|
20240701,164400,510828500,297000,297000,297000,297000,0
|
|
20240701,164300,510828500,297000,297000,297000,297000,0
|
|
20240701,164200,510828500,297000,297000,297000,297000,0
|
|
20240701,164100,510828500,297000,297000,297000,297000,0
|
|
20240701,164000,510828500,297000,297000,297000,297000,0
|
|
20240701,163900,510828500,297000,297000,297000,297000,57
|
|
20240701,163800,510828500,297000,297000,297000,297000,0
|
|
20240701,163700,510828500,297000,297000,297000,297000,0
|
|
20240701,163600,510828500,297000,297000,297000,297000,0
|
|
20240701,163500,510828500,297000,297000,297000,297000,0
|
|
20240701,163400,510828500,297000,297000,297000,297000,0
|
|
20240701,163300,510828500,297000,297000,297000,297000,0
|
|
20240701,163200,510828500,297000,297000,297000,297000,0
|
|
20240701,163100,510828500,297000,297000,297000,297000,0
|
|
20240701,163000,510828500,297000,297000,297000,297000,0
|
|
20240701,162900,510828500,297000,297000,297000,297000,0
|
|
20240701,162800,510828500,297000,297000,297000,297000,0
|
|
20240701,162700,510828500,297000,297000,297000,297000,0
|
|
20240701,162600,510828500,297000,297000,297000,297000,0
|
|
20240701,162500,510828500,297000,297000,297000,297000,0
|
|
20240701,162400,510828500,297000,297000,297000,297000,0
|
|
20240701,162300,510828500,297000,297000,297000,297000,0
|
|
20240701,162200,510828500,297000,297000,297000,297000,0
|
|
20240701,162100,510828500,297000,297000,297000,297000,0
|
|
20240701,162000,510828500,297000,297000,297000,297000,0
|
|
20240701,161900,510828500,297000,297000,297000,297000,0
|
|
20240701,161800,510828500,297000,297000,297000,297000,0
|
|
20240701,161700,510828500,297000,297000,297000,297000,0
|
|
20240701,161600,510828500,297000,297000,297000,297000,0
|
|
20240701,161500,510828500,297000,297000,297000,297000,0
|
|
20240701,161400,510828500,297000,297000,297000,297000,0
|
|
20240701,161300,510828500,297000,297000,297000,297000,0
|
|
20240701,161200,510828500,297000,297000,297000,297000,0
|
|
20240701,161100,510828500,297000,297000,297000,297000,0
|
|
20240701,161000,510828500,297000,297000,297000,297000,0
|
|
20240701,160900,510828500,297000,297000,297000,297000,57
|
|
20240701,160800,510828500,297000,297000,297000,297000,0
|
|
20240701,160700,510828500,297000,297000,297000,297000,0
|
|
20240701,160600,510828500,297000,297000,297000,297000,0
|
|
20240701,160500,510828500,297000,297000,297000,297000,0
|
|
20240701,160400,510828500,297000,297000,297000,297000,0
|
|
20240701,160300,510828500,297000,297000,297000,297000,0
|
|
20240701,160200,510828500,297000,297000,297000,297000,0
|
|
20240701,160100,510828500,297000,297000,297000,297000,0
|
|
20240701,160000,510828500,297000,297000,297000,297000,0
|
|
20240701,155900,510828500,297000,297000,297000,297000,0
|
|
20240701,155800,510828500,297000,297000,297000,297000,0
|
|
20240701,155700,510828500,297000,297000,297000,297000,0
|
|
20240701,155600,510828500,297000,297000,297000,297000,0
|
|
20240701,155500,510828500,297000,297000,297000,297000,0
|
|
20240701,155400,510828500,297000,297000,297000,297000,0
|
|
20240701,155300,510828500,297000,297000,297000,297000,0
|
|
20240701,155200,510828500,297000,297000,297000,297000,0
|
|
20240701,155100,510828500,297000,297000,297000,297000,0
|
|
20240701,155000,510828500,297000,297000,297000,297000,0
|
|
20240701,154900,510828500,297000,297000,297000,297000,0
|
|
20240701,154800,510828500,297000,297000,297000,297000,0
|
|
20240701,154700,510828500,297000,297000,297000,297000,0
|
|
20240701,154600,510828500,297000,297000,297000,297000,0
|
|
20240701,154500,510828500,297000,297000,297000,297000,0
|
|
20240701,154400,510828500,297000,297000,297000,297000,0
|
|
20240701,154300,510828500,297000,297000,297000,297000,0
|
|
20240701,154200,510828500,297000,297000,297000,297000,0
|
|
20240701,154100,510828500,297000,297000,297000,297000,0
|
|
20240701,154000,510828500,297000,297000,297000,297000,0
|
|
20240701,153900,510828500,297000,297000,297000,297000,57
|
|
20240701,153800,510828500,297000,297000,297000,297000,0
|
|
20240701,153700,510828500,297000,297000,297000,297000,0
|
|
20240701,153600,510828500,297000,297000,297000,297000,0
|
|
20240701,153500,510828500,297000,297000,297000,297000,0
|
|
20240701,153400,510828500,297000,297000,297000,297000,0
|
|
20240701,153300,510828500,297000,297000,297000,297000,0
|
|
20240701,153200,510828500,297000,297000,297000,297000,0
|
|
20240701,153100,510828500,297000,297000,297000,297000,0
|
|
20240701,153000,510828500,297000,297000,297000,297000,57
|
|
20240701,152900,493899500,298500,298500,298500,298500,0
|
|
20240701,152800,493899500,298500,298500,298500,298500,0
|
|
20240701,152700,493899500,298500,298500,298500,298500,0
|
|
20240701,152600,493899500,298500,298500,298500,298500,0
|
|
20240701,152500,493899500,298500,298500,298500,298500,0
|
|
20240701,152400,493899500,298500,298500,298500,298500,0
|
|
20240701,152300,493899500,298500,298500,298500,298500,0
|
|
20240701,152200,493899500,298500,298500,298500,298500,0
|
|
20240701,152100,493899500,298500,298500,298500,298500,0
|
|
20240701,152000,493899500,298500,298500,298500,298500,0
|
|
20240701,151900,493899500,298500,297000,298500,297000,99
|
|
20240701,151800,464492000,298500,298500,298500,298500,0
|
|
20240701,151700,464492000,298500,297000,298500,297000,2
|
|
20240701,151600,463896500,297500,297500,297500,297500,0
|
|
20240701,151500,463896500,297500,297000,297500,297000,93
|
|
20240701,151400,436274000,297500,297500,297500,297500,1
|
|
20240701,151300,435976500,297500,297500,297500,297500,70
|
|
20240701,151200,415151500,298000,298000,298000,298000,1
|
|
20240701,151100,414853500,298000,298000,298000,298000,0
|
|
20240701,151000,414853500,298000,297500,298000,297500,5
|
|
20240701,150900,413365500,298000,298000,298000,298000,0
|
|
20240701,150800,413365500,298000,298000,298000,298000,0
|
|
20240701,150700,413365500,298000,298000,298000,298000,1
|
|
20240701,150600,413067500,298500,298500,298500,298500,0
|
|
20240701,150500,413067500,298500,298500,298500,298500,0
|
|
20240701,150400,413067500,298500,298500,298500,298500,0
|
|
20240701,150300,413067500,298500,298500,298500,298500,1
|
|
20240701,150200,412769000,297500,297500,297500,297500,0
|
|
20240701,150100,412769000,297500,297500,297500,297500,0
|
|
20240701,150000,412769000,297500,298000,299000,297500,11
|
|
20240701,145900,409494500,298000,298000,298000,298000,2
|
|
20240701,145800,408898500,298500,298500,298500,298500,0
|
|
20240701,145700,408898500,298500,298500,298500,298500,0
|
|
20240701,145600,408898500,298500,297500,298500,297500,7
|
|
20240701,145500,406815000,297500,297500,297500,297500,0
|
|
20240701,145400,406815000,297500,297500,297500,297500,0
|
|
20240701,145300,406815000,297500,297500,297500,297500,0
|
|
20240701,145200,406815000,297500,297500,297500,297500,0
|
|
20240701,145100,406815000,297500,297500,297500,297500,0
|
|
20240701,145000,406815000,297500,297500,297500,297500,0
|
|
20240701,144900,406815000,297500,297500,297500,297500,2
|
|
20240701,144800,406220000,298500,298500,298500,298500,50
|
|
20240701,144700,391295000,298500,298500,298500,298500,0
|
|
20240701,144600,391295000,298500,298500,298500,298500,2
|
|
20240701,144500,390698000,298500,298500,298500,298500,0
|
|
20240701,144400,390698000,298500,298500,298500,298500,0
|
|
20240701,144300,390698000,298500,298500,298500,298500,0
|
|
20240701,144200,390698000,298500,298500,298500,298500,1
|
|
20240701,144100,390399500,298500,298500,298500,298500,7
|
|
20240701,144000,388310000,297500,297500,297500,297500,0
|
|
20240701,143900,388310000,297500,297500,297500,297500,1
|
|
20240701,143800,388012500,297500,297500,297500,297500,0
|
|
20240701,143700,388012500,297500,297500,297500,297500,0
|
|
20240701,143600,388012500,297500,297500,297500,297500,2
|
|
20240701,143500,387417500,297500,297500,297500,297000,12
|
|
20240701,143400,383848000,297000,297000,297000,297000,0
|
|
20240701,143300,383848000,297000,297000,297000,297000,0
|
|
20240701,143200,383848000,297000,297000,297000,297000,0
|
|
20240701,143100,383848000,297000,297000,297000,297000,0
|
|
20240701,143000,383848000,297000,298500,298500,297000,2
|
|
20240701,142900,383252500,298500,298500,298500,298500,2
|
|
20240701,142800,382655500,298500,298000,298500,298000,6
|
|
20240701,142700,380867000,298000,298000,298000,298000,17
|
|
20240701,142600,375801000,298000,298000,298000,298000,0
|
|
20240701,142500,375801000,298000,298000,298000,298000,0
|
|
20240701,142400,375801000,298000,298000,298000,298000,0
|
|
20240701,142300,375801000,298000,298000,298000,298000,0
|
|
20240701,142200,375801000,298000,298000,298000,298000,0
|
|
20240701,142100,375801000,298000,298000,298000,298000,0
|
|
20240701,142000,375801000,298000,297500,298000,297500,11
|
|
20240701,141900,372524000,298000,298000,298000,298000,0
|
|
20240701,141800,372524000,298000,298000,298000,298000,0
|
|
20240701,141700,372524000,298000,298000,298000,298000,0
|
|
20240701,141600,372524000,298000,298000,298000,298000,1
|
|
20240701,141500,372226000,297000,297000,297000,297000,2
|
|
20240701,141400,371632000,297000,297000,297000,297000,1
|
|
20240701,141300,371335000,298000,298000,298000,298000,0
|
|
20240701,141200,371335000,298000,298000,298000,298000,0
|
|
20240701,141100,371335000,298000,298000,298000,298000,0
|
|
20240701,141000,371335000,298000,298000,298000,298000,0
|
|
20240701,140900,371335000,298000,298000,298000,298000,0
|
|
20240701,140800,371335000,298000,298000,298000,298000,0
|
|
20240701,140700,371335000,298000,298000,298000,298000,0
|
|
20240701,140600,371335000,298000,298000,298000,298000,10
|
|
20240701,140500,368355000,297500,297500,297500,297500,5
|
|
20240701,140400,366867500,297500,297500,297500,297500,1
|
|
20240701,140300,366570000,297500,297500,297500,297500,0
|
|
20240701,140200,366570000,297500,297500,297500,297500,0
|
|
20240701,140100,366570000,297500,297500,297500,297500,1
|
|
20240701,140000,366272500,297000,297000,297000,297000,0
|
|
20240701,135900,366272500,297000,297000,297000,297000,0
|
|
20240701,135800,366272500,297000,297000,297000,297000,1
|
|
20240701,135700,365975500,298000,298000,298000,298000,1
|
|
20240701,135600,365677500,298000,297000,298000,297000,2
|
|
20240701,135500,365082500,297000,297500,297500,297000,61
|
|
20240701,135400,346935500,298000,298000,298000,298000,0
|
|
20240701,135300,346935500,298000,298000,298000,298000,0
|
|
20240701,135200,346935500,298000,298000,298000,298000,0
|
|
20240701,135100,346935500,298000,298000,298000,298000,0
|
|
20240701,135000,346935500,298000,298000,298000,298000,5
|
|
20240701,134900,345445500,298000,298000,298000,298000,0
|
|
20240701,134800,345445500,298000,298000,298000,298000,0
|
|
20240701,134700,345445500,298000,298000,298000,298000,0
|
|
20240701,134600,345445500,298000,298000,298000,298000,10
|
|
20240701,134500,342465500,299000,299000,299000,299000,1
|
|
20240701,134400,342166500,297500,297500,297500,297500,4
|
|
20240701,134300,340976500,297500,297500,297500,297500,1
|
|
20240701,134200,340679000,297500,297500,297500,297500,1
|
|
20240701,134100,340381500,298000,298000,298000,298000,0
|
|
20240701,134000,340381500,298000,298000,298000,298000,1
|
|
20240701,133900,340083500,297500,297500,297500,297500,0
|
|
20240701,133800,340083500,297500,297500,297500,297500,0
|
|
20240701,133700,340083500,297500,297500,297500,297500,0
|
|
20240701,133600,340083500,297500,297500,297500,297500,2
|
|
20240701,133500,339488500,297500,297500,297500,297500,1
|
|
20240701,133400,339191000,298000,298000,298000,298000,0
|
|
20240701,133300,339191000,298000,298000,298000,298000,0
|
|
20240701,133200,339191000,298000,298000,298000,298000,1
|
|
20240701,133100,338893000,298000,298000,298000,298000,1
|
|
20240701,133000,338595000,299000,299000,299000,299000,1
|
|
20240701,132900,338296000,299000,299000,299000,299000,3
|
|
20240701,132800,337399000,297500,297500,297500,297500,0
|
|
20240701,132700,337399000,297500,297500,297500,297500,1
|
|
20240701,132600,337101500,299000,299000,299000,299000,4
|
|
20240701,132500,335905500,298000,298000,298000,298000,15
|
|
20240701,132400,331435500,298000,298000,298000,298000,0
|
|
20240701,132300,331435500,298000,298000,298000,298000,0
|
|
20240701,132200,331435500,298000,298000,298000,298000,0
|
|
20240701,132100,331435500,298000,298000,298000,298000,0
|
|
20240701,132000,331435500,298000,298000,298000,298000,0
|
|
20240701,131900,331435500,298000,298000,298000,298000,0
|
|
20240701,131800,331435500,298000,298000,298000,298000,0
|
|
20240701,131700,331435500,298000,298000,298000,298000,1
|
|
20240701,131600,331137500,297500,297500,297500,297500,2
|
|
20240701,131500,330542500,297500,297500,297500,297500,0
|
|
20240701,131400,330542500,297500,297500,297500,297500,1
|
|
20240701,131300,330245000,297500,297500,297500,297500,0
|
|
20240701,131200,330245000,297500,297500,297500,297500,0
|
|
20240701,131100,330245000,297500,297500,297500,297500,4
|
|
20240701,131000,329055000,299000,299000,299000,299000,1
|
|
20240701,130900,328756000,299000,299000,299000,299000,0
|
|
20240701,130800,328756000,299000,299000,299000,299000,3
|
|
20240701,130700,327859000,299000,299000,299000,299000,0
|
|
20240701,130600,327859000,299000,299000,299000,299000,0
|
|
20240701,130500,327859000,299000,299000,299000,299000,0
|
|
20240701,130400,327859000,299000,299000,299000,299000,0
|
|
20240701,130300,327859000,299000,299000,299000,299000,0
|
|
20240701,130200,327859000,299000,299000,299000,299000,0
|
|
20240701,130100,327859000,299000,299000,299000,299000,0
|
|
20240701,130000,327859000,299000,299000,299000,297500,3
|
|
20240701,125900,326963500,297500,297500,297500,297500,0
|
|
20240701,125800,326963500,297500,297500,297500,297500,0
|
|
20240701,125700,326963500,297500,297500,297500,297500,0
|
|
20240701,125600,326963500,297500,297500,297500,297500,0
|
|
20240701,125500,326963500,297500,298000,298000,297500,9
|
|
20240701,125400,324283000,297000,297000,297000,297000,0
|
|
20240701,125300,324283000,297000,297000,297000,297000,0
|
|
20240701,125200,324283000,297000,297000,297000,297000,0
|
|
20240701,125100,324283000,297000,297000,297000,297000,0
|
|
20240701,125000,324283000,297000,297500,297500,297000,35
|
|
20240701,124900,313880500,297500,297500,297500,297500,0
|
|
20240701,124800,313880500,297500,297500,297500,297500,0
|
|
20240701,124700,313880500,297500,297500,297500,297500,0
|
|
20240701,124600,313880500,297500,297500,297500,297500,0
|
|
20240701,124500,313880500,297500,297500,297500,297500,0
|
|
20240701,124400,313880500,297500,297500,297500,297500,0
|
|
20240701,124300,313880500,297500,297500,297500,297500,0
|
|
20240701,124200,313880500,297500,297500,297500,297500,0
|
|
20240701,124100,313880500,297500,297500,297500,297500,0
|
|
20240701,124000,313880500,297500,297500,297500,297500,1
|
|
20240701,123900,313583000,299000,299000,299000,299000,0
|
|
20240701,123800,313583000,299000,299000,299000,299000,0
|
|
20240701,123700,313583000,299000,299000,299000,299000,3
|
|
20240701,123600,312686000,297500,297500,297500,297500,2
|
|
20240701,123500,312091000,297500,297500,297500,297500,1
|
|
20240701,123400,311793500,298000,298000,298000,298000,0
|
|
20240701,123300,311793500,298000,298000,298000,298000,0
|
|
20240701,123200,311793500,298000,298000,298000,298000,0
|
|
20240701,123100,311793500,298000,298000,298000,298000,0
|
|
20240701,123000,311793500,298000,298000,298000,298000,0
|
|
20240701,122900,311793500,298000,298000,298000,298000,3
|
|
20240701,122800,310899500,299000,299000,299000,299000,0
|
|
20240701,122700,310899500,299000,299000,299000,299000,0
|
|
20240701,122600,310899500,299000,299000,299000,299000,0
|
|
20240701,122500,310899500,299000,299000,299000,299000,3
|
|
20240701,122400,310002500,299000,298500,299000,297000,21
|
|
20240701,122300,303728500,297000,297000,297000,297000,0
|
|
20240701,122200,303728500,297000,297000,297000,297000,0
|
|
20240701,122100,303728500,297000,297000,297000,297000,8
|
|
20240701,122000,301352500,297500,297500,297500,297500,0
|
|
20240701,121900,301352500,297500,297500,297500,297500,0
|
|
20240701,121800,301352500,297500,297500,297500,297500,1
|
|
20240701,121700,301055000,297500,297500,297500,297500,2
|
|
20240701,121600,300460000,297500,297500,297500,297500,9
|
|
20240701,121500,297782500,297500,297500,297500,297500,2
|
|
20240701,121400,297187500,297500,297500,297500,297500,1
|
|
20240701,121300,296890000,298500,298500,298500,298500,0
|
|
20240701,121200,296890000,298500,298500,298500,298500,11
|
|
20240701,121100,293606500,297500,297500,297500,297500,0
|
|
20240701,121000,293606500,297500,297500,297500,297500,0
|
|
20240701,120900,293606500,297500,297500,297500,297500,0
|
|
20240701,120800,293606500,297500,297500,297500,297500,1
|
|
20240701,120700,293309000,298000,298000,298000,298000,0
|
|
20240701,120600,293309000,298000,298000,298000,298000,0
|
|
20240701,120500,293309000,298000,298000,298000,298000,0
|
|
20240701,120400,293309000,298000,298000,298000,298000,0
|
|
20240701,120300,293309000,298000,298000,298000,298000,1
|
|
20240701,120200,293011000,297500,297500,297500,297500,0
|
|
20240701,120100,293011000,297500,297500,297500,297500,0
|
|
20240701,120000,293011000,297500,297500,297500,297500,0
|
|
20240701,115900,293011000,297500,297500,297500,297500,0
|
|
20240701,115800,293011000,297500,297500,297500,297500,1
|
|
20240701,115700,292713500,296500,296500,296500,296500,0
|
|
20240701,115600,292713500,296500,296500,296500,296500,2
|
|
20240701,115500,292120500,296500,297500,297500,296500,3
|
|
20240701,115400,291230000,296500,296500,296500,296500,0
|
|
20240701,115300,291230000,296500,296500,296500,296500,1
|
|
20240701,115200,290933500,297000,297000,297000,297000,0
|
|
20240701,115100,290933500,297000,297000,297000,297000,7
|
|
20240701,115000,288854500,297000,297000,297000,297000,2
|
|
20240701,114900,288260500,297000,297000,297000,297000,0
|
|
20240701,114800,288260500,297000,297000,297000,297000,0
|
|
20240701,114700,288260500,297000,297000,297000,297000,0
|
|
20240701,114600,288260500,297000,297000,297000,297000,22
|
|
20240701,114500,281726500,298000,297000,298000,297000,2
|
|
20240701,114400,281131500,297000,297000,297000,297000,12
|
|
20240701,114300,277567500,297000,297000,297000,297000,0
|
|
20240701,114200,277567500,297000,297500,297500,297000,17
|
|
20240701,114100,272518000,297000,297000,297000,297000,0
|
|
20240701,114000,272518000,297000,297000,297000,297000,10
|
|
20240701,113900,269548000,298000,297500,298000,297000,24
|
|
20240701,113800,262411500,297500,297500,297500,297500,20
|
|
20240701,113700,256461500,297500,297500,297500,297500,1
|
|
20240701,113600,256164000,297500,297500,297500,297500,19
|
|
20240701,113500,250511500,297500,297500,297500,297500,2
|
|
20240701,113400,249916500,297500,298000,298000,297500,7
|
|
20240701,113300,247833500,298000,298000,298000,298000,0
|
|
20240701,113200,247833500,298000,298000,298000,298000,0
|
|
20240701,113100,247833500,298000,298000,298000,298000,2
|
|
20240701,113000,247237500,298000,298000,298000,298000,0
|
|
20240701,112900,247237500,298000,298000,298000,298000,0
|
|
20240701,112800,247237500,298000,298000,298000,298000,0
|
|
20240701,112700,247237500,298000,298000,298000,298000,2
|
|
20240701,112600,246641500,298000,298000,298000,298000,9
|
|
20240701,112500,243959500,297500,297500,297500,297500,0
|
|
20240701,112400,243959500,297500,297500,297500,297500,0
|
|
20240701,112300,243959500,297500,297500,297500,297500,1
|
|
20240701,112200,243662000,298000,298000,298000,298000,1
|
|
20240701,112100,243364000,297500,297500,297500,297500,1
|
|
20240701,112000,243066500,297500,298500,298500,297500,10
|
|
20240701,111900,240082500,297500,297500,297500,297500,0
|
|
20240701,111800,240082500,297500,298500,298500,297500,16
|
|
20240701,111700,235321500,298000,298000,298000,298000,2
|
|
20240701,111600,234725500,298000,298000,298000,298000,1
|
|
20240701,111500,234427500,298000,298500,298500,298000,17
|
|
20240701,111400,229354000,298500,298000,298500,298000,4
|
|
20240701,111300,228161500,298000,298000,298000,298000,0
|
|
20240701,111200,228161500,298000,298500,298500,298000,12
|
|
20240701,111100,224585000,298500,298500,298500,298500,6
|
|
20240701,111000,222794000,299000,299000,299000,299000,1
|
|
20240701,110900,222495000,298000,298000,298000,298000,0
|
|
20240701,110800,222495000,298000,298000,298000,298000,0
|
|
20240701,110700,222495000,298000,298500,298500,298000,7
|
|
20240701,110600,220406000,298500,298500,298500,298500,0
|
|
20240701,110500,220406000,298500,298500,298500,298500,1
|
|
20240701,110400,220107500,299000,299000,299000,299000,3
|
|
20240701,110300,219210500,298500,298500,298500,298500,0
|
|
20240701,110200,219210500,298500,298500,298500,298500,3
|
|
20240701,110100,218315000,298500,298500,298500,298500,1
|
|
20240701,110000,218016500,298500,298500,298500,298500,1
|
|
20240701,105900,217718000,298500,298500,298500,298500,0
|
|
20240701,105800,217718000,298500,298500,298500,298500,1
|
|
20240701,105700,217419500,298500,298500,298500,298500,1
|
|
20240701,105600,217121000,298500,298500,298500,298500,0
|
|
20240701,105500,217121000,298500,298500,298500,298500,20
|
|
20240701,105400,211151000,299500,299500,299500,299500,0
|
|
20240701,105300,211151000,299500,299500,299500,299500,0
|
|
20240701,105200,211151000,299500,299500,299500,299500,0
|
|
20240701,105100,211151000,299500,299500,299500,299500,0
|
|
20240701,105000,211151000,299500,299500,299500,299500,2
|
|
20240701,104900,210552000,300000,300000,300000,300000,0
|
|
20240701,104800,210552000,300000,300000,300000,300000,0
|
|
20240701,104700,210552000,300000,300000,300000,300000,0
|
|
20240701,104600,210552000,300000,300000,300000,300000,5
|
|
20240701,104500,209052000,299000,299000,299000,299000,0
|
|
20240701,104400,209052000,299000,299000,299000,299000,1
|
|
20240701,104300,208753000,300000,300000,300000,300000,0
|
|
20240701,104200,208753000,300000,300000,300000,300000,0
|
|
20240701,104100,208753000,300000,300000,300000,300000,0
|
|
20240701,104000,208753000,300000,300000,300000,300000,3
|
|
20240701,103900,207853000,300000,299500,300000,299500,20
|
|
20240701,103800,201857500,299000,299000,299000,299000,33
|
|
20240701,103700,191990500,299000,299000,299000,299000,2
|
|
20240701,103600,191392500,298000,298000,298000,298000,2
|
|
20240701,103500,190796500,298000,298000,298000,298000,4
|
|
20240701,103400,189604500,299000,299000,299000,299000,0
|
|
20240701,103300,189604500,299000,299000,299000,299000,10
|
|
20240701,103200,186614500,299000,299000,299000,299000,17
|
|
20240701,103100,181531500,299000,299000,299000,299000,0
|
|
20240701,103000,181531500,299000,299000,299000,299000,0
|
|
20240701,102900,181531500,299000,299000,299000,299000,0
|
|
20240701,102800,181531500,299000,299000,299000,299000,0
|
|
20240701,102700,181531500,299000,299000,299000,299000,0
|
|
20240701,102600,181531500,299000,299000,299000,299000,5
|
|
20240701,102500,180036500,299000,299000,299000,299000,5
|
|
20240701,102400,178541500,298000,298000,298000,298000,0
|
|
20240701,102300,178541500,298000,298000,298000,298000,0
|
|
20240701,102200,178541500,298000,298000,298000,298000,0
|
|
20240701,102100,178541500,298000,298000,298000,298000,0
|
|
20240701,102000,178541500,298000,298000,298000,298000,0
|
|
20240701,101900,178541500,298000,298000,298000,298000,0
|
|
20240701,101800,178541500,298000,298000,298000,298000,10
|
|
20240701,101700,175561500,298500,298500,298500,298500,0
|
|
20240701,101600,175561500,298500,298000,298500,298000,15
|
|
20240701,101500,171089000,298500,298500,298500,298500,0
|
|
20240701,101400,171089000,298500,298500,298500,298500,1
|
|
20240701,101300,170790500,298500,298500,298500,298500,5
|
|
20240701,101200,169298000,298000,298000,298000,298000,0
|
|
20240701,101100,169298000,298000,298500,298500,298000,32
|
|
20240701,101000,159760000,300000,300000,300000,300000,1
|
|
20240701,100900,159460000,300000,300000,300000,300000,0
|
|
20240701,100800,159460000,300000,300000,300000,300000,2
|
|
20240701,100700,158860000,300000,300000,300000,300000,0
|
|
20240701,100600,158860000,300000,300000,300000,300000,0
|
|
20240701,100500,158860000,300000,300000,300000,300000,7
|
|
20240701,100400,156760000,300000,300000,300000,300000,0
|
|
20240701,100300,156760000,300000,300000,300000,300000,0
|
|
20240701,100200,156760000,300000,300000,300000,300000,0
|
|
20240701,100100,156760000,300000,300000,300000,300000,0
|
|
20240701,100000,156760000,300000,300000,300000,300000,1
|
|
20240701,095900,156460000,299500,299500,299500,299500,0
|
|
20240701,095800,156460000,299500,299500,299500,299500,0
|
|
20240701,095700,156460000,299500,299500,299500,299500,0
|
|
20240701,095600,156460000,299500,299500,299500,299500,0
|
|
20240701,095500,156460000,299500,299500,299500,299500,1
|
|
20240701,095400,156160500,299500,299500,299500,299500,2
|
|
20240701,095300,155561500,298500,298500,298500,298500,1
|
|
20240701,095200,155263000,298500,298500,298500,298500,3
|
|
20240701,095100,154367500,299500,299500,299500,299500,0
|
|
20240701,095000,154367500,299500,299500,299500,299500,0
|
|
20240701,094900,154367500,299500,299500,299500,299500,0
|
|
20240701,094800,154367500,299500,299500,299500,299500,1
|
|
20240701,094700,154068000,299500,299500,299500,299500,0
|
|
20240701,094600,154068000,299500,298500,299500,298500,4
|
|
20240701,094500,152871000,298500,298500,298500,298500,1
|
|
20240701,094400,152572500,298000,298000,298000,298000,1
|
|
20240701,094300,152274500,298500,298500,298500,298500,0
|
|
20240701,094200,152274500,298500,298500,298500,298500,0
|
|
20240701,094100,152274500,298500,298500,298500,298500,0
|
|
20240701,094000,152274500,298500,298500,298500,298500,0
|
|
20240701,093900,152274500,298500,298500,298500,298500,3
|
|
20240701,093800,151379000,298500,298500,298500,298500,0
|
|
20240701,093700,151379000,298500,298500,298500,298500,2
|
|
20240701,093600,150782000,298500,297500,298500,297500,5
|
|
20240701,093500,149293500,297500,298000,298000,297500,96
|
|
20240701,093400,120692500,298000,298000,298000,298000,0
|
|
20240701,093300,120692500,298000,298000,298000,298000,0
|
|
20240701,093200,120692500,298000,298000,298000,298000,0
|
|
20240701,093100,120692500,298000,298000,298000,298000,0
|
|
20240701,093000,120692500,298000,298500,298500,298000,10
|
|
20240701,092900,117708000,298500,298500,298500,298500,0
|
|
20240701,092800,117708000,298500,298500,298500,298500,0
|
|
20240701,092700,117708000,298500,298500,298500,298500,0
|
|
20240701,092600,117708000,298500,298500,298500,298500,9
|
|
20240701,092500,115021500,298500,298000,298500,298000,4
|
|
20240701,092400,113828000,298000,298000,298000,298000,15
|
|
20240701,092300,109358000,298500,298500,298500,298500,1
|
|
20240701,092200,109059500,298500,298500,298500,298500,0
|
|
20240701,092100,109059500,298500,298500,298500,298500,6
|
|
20240701,092000,107268500,298500,298500,298500,298500,0
|
|
20240701,091900,107268500,298500,299000,299000,298500,26
|
|
20240701,091800,99507000,299000,299000,299000,299000,1
|
|
20240701,091700,99208000,299000,299000,299000,299000,10
|
|
20240701,091600,96218000,299500,299500,299500,299500,10
|
|
20240701,091500,93223000,300500,300500,300500,300500,0
|
|
20240701,091400,93223000,300500,300500,300500,300500,0
|
|
20240701,091300,93223000,300500,300500,300500,300500,0
|
|
20240701,091200,93223000,300500,300500,300500,300500,0
|
|
20240701,091100,93223000,300500,300000,300500,300000,12
|
|
20240701,091000,89617500,300500,300500,300500,300500,2
|
|
20240701,090900,89016500,300500,300500,300500,300500,32
|
|
20240701,090800,79400500,300500,300500,300500,300500,3
|
|
20240701,090700,78499000,300500,300500,300500,300500,1
|
|
20240701,090600,78198500,300500,300500,300500,300500,3
|
|
20240701,090500,77297000,300500,300500,300500,300500,0
|
|
20240701,090400,77297000,300500,300500,300500,300500,1
|
|
20240701,090300,76996500,299000,299500,299500,299000,18
|
|
20240701,090200,71608500,301000,301000,301000,301000,1
|
|
20240701,090100,71307500,301000,301000,301000,301000,1
|
|
20240701,090000,71006500,299000,301000,301000,299000,236
|