582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183900,376948000,298000,298000,298000,298000,26
|
|
20240702,183800,376948000,298000,298000,298000,298000,0
|
|
20240702,183700,376948000,298000,298000,298000,298000,0
|
|
20240702,183600,376948000,298000,298000,298000,298000,0
|
|
20240702,183500,376948000,298000,298000,298000,298000,0
|
|
20240702,183400,376948000,298000,298000,298000,298000,0
|
|
20240702,183300,376948000,298000,298000,298000,298000,0
|
|
20240702,183200,376948000,298000,298000,298000,298000,0
|
|
20240702,183100,376948000,298000,298000,298000,298000,0
|
|
20240702,183000,376948000,298000,298000,298000,298000,0
|
|
20240702,182900,376948000,298000,298000,298000,298000,0
|
|
20240702,182800,376948000,298000,298000,298000,298000,0
|
|
20240702,182700,376948000,298000,298000,298000,298000,0
|
|
20240702,182600,376948000,298000,298000,298000,298000,0
|
|
20240702,182500,376948000,298000,298000,298000,298000,0
|
|
20240702,182400,376948000,298000,298000,298000,298000,0
|
|
20240702,182300,376948000,298000,298000,298000,298000,0
|
|
20240702,182200,376948000,298000,298000,298000,298000,0
|
|
20240702,182100,376948000,298000,298000,298000,298000,0
|
|
20240702,182000,376948000,298000,298000,298000,298000,0
|
|
20240702,181900,376948000,298000,298000,298000,298000,0
|
|
20240702,181800,376948000,298000,298000,298000,298000,0
|
|
20240702,181700,376948000,298000,298000,298000,298000,0
|
|
20240702,181600,376948000,298000,298000,298000,298000,0
|
|
20240702,181500,376948000,298000,298000,298000,298000,0
|
|
20240702,181400,376948000,298000,298000,298000,298000,0
|
|
20240702,181300,376948000,298000,298000,298000,298000,0
|
|
20240702,181200,376948000,298000,298000,298000,298000,0
|
|
20240702,181100,376948000,298000,298000,298000,298000,0
|
|
20240702,181000,376948000,298000,298000,298000,298000,0
|
|
20240702,180900,376948000,298000,298000,298000,298000,26
|
|
20240702,180800,376948000,298000,298000,298000,298000,0
|
|
20240702,180700,376948000,298000,298000,298000,298000,0
|
|
20240702,180600,376948000,298000,298000,298000,298000,0
|
|
20240702,180500,376948000,298000,298000,298000,298000,0
|
|
20240702,180400,376948000,298000,298000,298000,298000,0
|
|
20240702,180300,376948000,298000,298000,298000,298000,0
|
|
20240702,180200,376948000,298000,298000,298000,298000,0
|
|
20240702,180100,376948000,298000,298000,298000,298000,0
|
|
20240702,180000,376948000,298000,298000,298000,298000,0
|
|
20240702,175900,376948000,298000,298000,298000,298000,0
|
|
20240702,175800,376948000,298000,298000,298000,298000,0
|
|
20240702,175700,376948000,298000,298000,298000,298000,0
|
|
20240702,175600,376948000,298000,298000,298000,298000,0
|
|
20240702,175500,376948000,298000,298000,298000,298000,0
|
|
20240702,175400,376948000,298000,298000,298000,298000,0
|
|
20240702,175300,376948000,298000,298000,298000,298000,0
|
|
20240702,175200,376948000,298000,298000,298000,298000,0
|
|
20240702,175100,376948000,298000,298000,298000,298000,0
|
|
20240702,175000,376948000,298000,298000,298000,298000,0
|
|
20240702,174900,376948000,298000,298000,298000,298000,0
|
|
20240702,174800,376948000,298000,298000,298000,298000,0
|
|
20240702,174700,376948000,298000,298000,298000,298000,0
|
|
20240702,174600,376948000,298000,298000,298000,298000,0
|
|
20240702,174500,376948000,298000,298000,298000,298000,0
|
|
20240702,174400,376948000,298000,298000,298000,298000,0
|
|
20240702,174300,376948000,298000,298000,298000,298000,0
|
|
20240702,174200,376948000,298000,298000,298000,298000,0
|
|
20240702,174100,376948000,298000,298000,298000,298000,0
|
|
20240702,174000,376948000,298000,298000,298000,298000,0
|
|
20240702,173900,376948000,298000,298000,298000,298000,26
|
|
20240702,173800,376948000,298000,298000,298000,298000,0
|
|
20240702,173700,376948000,298000,298000,298000,298000,0
|
|
20240702,173600,376948000,298000,298000,298000,298000,0
|
|
20240702,173500,376948000,298000,298000,298000,298000,0
|
|
20240702,173400,376948000,298000,298000,298000,298000,0
|
|
20240702,173300,376948000,298000,298000,298000,298000,0
|
|
20240702,173200,376948000,298000,298000,298000,298000,0
|
|
20240702,173100,376948000,298000,298000,298000,298000,0
|
|
20240702,173000,376948000,298000,298000,298000,298000,0
|
|
20240702,172900,376948000,298000,298000,298000,298000,0
|
|
20240702,172800,376948000,298000,298000,298000,298000,0
|
|
20240702,172700,376948000,298000,298000,298000,298000,0
|
|
20240702,172600,376948000,298000,298000,298000,298000,0
|
|
20240702,172500,376948000,298000,298000,298000,298000,0
|
|
20240702,172400,376948000,298000,298000,298000,298000,0
|
|
20240702,172300,376948000,298000,298000,298000,298000,0
|
|
20240702,172200,376948000,298000,298000,298000,298000,0
|
|
20240702,172100,376948000,298000,298000,298000,298000,0
|
|
20240702,172000,376948000,298000,298000,298000,298000,0
|
|
20240702,171900,376948000,298000,298000,298000,298000,0
|
|
20240702,171800,376948000,298000,298000,298000,298000,0
|
|
20240702,171700,376948000,298000,298000,298000,298000,0
|
|
20240702,171600,376948000,298000,298000,298000,298000,0
|
|
20240702,171500,376948000,298000,298000,298000,298000,0
|
|
20240702,171400,376948000,298000,298000,298000,298000,0
|
|
20240702,171300,376948000,298000,298000,298000,298000,0
|
|
20240702,171200,376948000,298000,298000,298000,298000,0
|
|
20240702,171100,376948000,298000,298000,298000,298000,0
|
|
20240702,171000,376948000,298000,298000,298000,298000,0
|
|
20240702,170900,376948000,298000,298000,298000,298000,26
|
|
20240702,170800,376948000,298000,298000,298000,298000,0
|
|
20240702,170700,376948000,298000,298000,298000,298000,0
|
|
20240702,170600,376948000,298000,298000,298000,298000,0
|
|
20240702,170500,376948000,298000,298000,298000,298000,0
|
|
20240702,170400,376948000,298000,298000,298000,298000,0
|
|
20240702,170300,376948000,298000,298000,298000,298000,0
|
|
20240702,170200,376948000,298000,298000,298000,298000,0
|
|
20240702,170100,376948000,298000,298000,298000,298000,0
|
|
20240702,170000,376948000,298000,298000,298000,298000,0
|
|
20240702,165900,376948000,298000,298000,298000,298000,0
|
|
20240702,165800,376948000,298000,298000,298000,298000,0
|
|
20240702,165700,376948000,298000,298000,298000,298000,0
|
|
20240702,165600,376948000,298000,298000,298000,298000,0
|
|
20240702,165500,376948000,298000,298000,298000,298000,0
|
|
20240702,165400,376948000,298000,298000,298000,298000,0
|
|
20240702,165300,376948000,298000,298000,298000,298000,0
|
|
20240702,165200,376948000,298000,298000,298000,298000,0
|
|
20240702,165100,376948000,298000,298000,298000,298000,0
|
|
20240702,165000,376948000,298000,298000,298000,298000,0
|
|
20240702,164900,376948000,298000,298000,298000,298000,0
|
|
20240702,164800,376948000,298000,298000,298000,298000,0
|
|
20240702,164700,376948000,298000,298000,298000,298000,0
|
|
20240702,164600,376948000,298000,298000,298000,298000,0
|
|
20240702,164500,376948000,298000,298000,298000,298000,0
|
|
20240702,164400,376948000,298000,298000,298000,298000,0
|
|
20240702,164300,376948000,298000,298000,298000,298000,0
|
|
20240702,164200,376948000,298000,298000,298000,298000,0
|
|
20240702,164100,376948000,298000,298000,298000,298000,0
|
|
20240702,164000,376948000,298000,298000,298000,298000,0
|
|
20240702,163900,376948000,298000,298000,298000,298000,26
|
|
20240702,163800,376948000,298000,298000,298000,298000,0
|
|
20240702,163700,376948000,298000,298000,298000,298000,0
|
|
20240702,163600,376948000,298000,298000,298000,298000,0
|
|
20240702,163500,376948000,298000,298000,298000,298000,0
|
|
20240702,163400,376948000,298000,298000,298000,298000,0
|
|
20240702,163300,376948000,298000,298000,298000,298000,0
|
|
20240702,163200,376948000,298000,298000,298000,298000,0
|
|
20240702,163100,376948000,298000,298000,298000,298000,0
|
|
20240702,163000,376948000,298000,298000,298000,298000,0
|
|
20240702,162900,376948000,298000,298000,298000,298000,0
|
|
20240702,162800,376948000,298000,298000,298000,298000,0
|
|
20240702,162700,376948000,298000,298000,298000,298000,0
|
|
20240702,162600,376948000,298000,298000,298000,298000,0
|
|
20240702,162500,376948000,298000,298000,298000,298000,0
|
|
20240702,162400,376948000,298000,298000,298000,298000,0
|
|
20240702,162300,376948000,298000,298000,298000,298000,0
|
|
20240702,162200,376948000,298000,298000,298000,298000,0
|
|
20240702,162100,376948000,298000,298000,298000,298000,0
|
|
20240702,162000,376948000,298000,298000,298000,298000,0
|
|
20240702,161900,376948000,298000,298000,298000,298000,0
|
|
20240702,161800,376948000,298000,298000,298000,298000,0
|
|
20240702,161700,376948000,298000,298000,298000,298000,0
|
|
20240702,161600,376948000,298000,298000,298000,298000,0
|
|
20240702,161500,376948000,298000,298000,298000,298000,0
|
|
20240702,161400,376948000,298000,298000,298000,298000,0
|
|
20240702,161300,376948000,298000,298000,298000,298000,0
|
|
20240702,161200,376948000,298000,298000,298000,298000,0
|
|
20240702,161100,376948000,298000,298000,298000,298000,0
|
|
20240702,161000,376948000,298000,298000,298000,298000,0
|
|
20240702,160900,376948000,298000,298000,298000,298000,26
|
|
20240702,160800,376948000,298000,298000,298000,298000,0
|
|
20240702,160700,376948000,298000,298000,298000,298000,0
|
|
20240702,160600,376948000,298000,298000,298000,298000,0
|
|
20240702,160500,376948000,298000,298000,298000,298000,0
|
|
20240702,160400,376948000,298000,298000,298000,298000,0
|
|
20240702,160300,376948000,298000,298000,298000,298000,0
|
|
20240702,160200,376948000,298000,298000,298000,298000,0
|
|
20240702,160100,376948000,298000,298000,298000,298000,0
|
|
20240702,160000,376948000,298000,298000,298000,298000,0
|
|
20240702,155900,376948000,298000,298000,298000,298000,0
|
|
20240702,155800,376948000,298000,298000,298000,298000,0
|
|
20240702,155700,376948000,298000,298000,298000,298000,0
|
|
20240702,155600,376948000,298000,298000,298000,298000,0
|
|
20240702,155500,376948000,298000,298000,298000,298000,0
|
|
20240702,155400,376948000,298000,298000,298000,298000,0
|
|
20240702,155300,376948000,298000,298000,298000,298000,0
|
|
20240702,155200,376948000,298000,298000,298000,298000,0
|
|
20240702,155100,376948000,298000,298000,298000,298000,0
|
|
20240702,155000,376948000,298000,298000,298000,298000,0
|
|
20240702,154900,376948000,298000,298000,298000,298000,0
|
|
20240702,154800,376948000,298000,298000,298000,298000,0
|
|
20240702,154700,376948000,298000,298000,298000,298000,0
|
|
20240702,154600,376948000,298000,298000,298000,298000,0
|
|
20240702,154500,376948000,298000,298000,298000,298000,0
|
|
20240702,154400,376948000,298000,298000,298000,298000,0
|
|
20240702,154300,376948000,298000,298000,298000,298000,0
|
|
20240702,154200,376948000,298000,298000,298000,298000,0
|
|
20240702,154100,376948000,298000,298000,298000,298000,0
|
|
20240702,154000,376948000,298000,298000,298000,298000,0
|
|
20240702,153900,376948000,298000,298000,298000,298000,26
|
|
20240702,153800,376948000,298000,298000,298000,298000,0
|
|
20240702,153700,376948000,298000,298000,298000,298000,0
|
|
20240702,153600,376948000,298000,298000,298000,298000,0
|
|
20240702,153500,376948000,298000,298000,298000,298000,0
|
|
20240702,153400,376948000,298000,298000,298000,298000,0
|
|
20240702,153300,376948000,298000,298000,298000,298000,0
|
|
20240702,153200,376948000,298000,298000,298000,298000,0
|
|
20240702,153100,376948000,298000,298000,298000,298000,0
|
|
20240702,153000,376948000,298000,298000,298000,298000,26
|
|
20240702,152900,369200000,297000,297000,297000,297000,0
|
|
20240702,152800,369200000,297000,297000,297000,297000,0
|
|
20240702,152700,369200000,297000,297000,297000,297000,0
|
|
20240702,152600,369200000,297000,297000,297000,297000,0
|
|
20240702,152500,369200000,297000,297000,297000,297000,0
|
|
20240702,152400,369200000,297000,297000,297000,297000,0
|
|
20240702,152300,369200000,297000,297000,297000,297000,0
|
|
20240702,152200,369200000,297000,297000,297000,297000,0
|
|
20240702,152100,369200000,297000,297000,297000,297000,0
|
|
20240702,152000,369200000,297000,297000,297000,297000,0
|
|
20240702,151900,369200000,297000,297000,297000,297000,0
|
|
20240702,151800,369200000,297000,297000,297000,297000,1
|
|
20240702,151700,368903000,297000,297000,297000,297000,0
|
|
20240702,151600,368903000,297000,297000,297000,297000,0
|
|
20240702,151500,368903000,297000,297000,297000,297000,2
|
|
20240702,151400,368309000,297000,297000,297000,297000,0
|
|
20240702,151300,368309000,297000,297000,297000,297000,0
|
|
20240702,151200,368309000,297000,297000,297000,297000,0
|
|
20240702,151100,368309000,297000,297000,297000,297000,2
|
|
20240702,151000,367715000,296500,296500,296500,296500,1
|
|
20240702,150900,367418500,297000,297000,297000,297000,67
|
|
20240702,150800,347519500,298000,298000,298000,298000,0
|
|
20240702,150700,347519500,298000,298000,298000,298000,0
|
|
20240702,150600,347519500,298000,298000,298000,298000,0
|
|
20240702,150500,347519500,298000,298000,298000,298000,2
|
|
20240702,150400,346923500,297500,297500,297500,297500,0
|
|
20240702,150300,346923500,297500,297500,297500,297500,0
|
|
20240702,150200,346923500,297500,297500,297500,297500,0
|
|
20240702,150100,346923500,297500,297500,297500,297500,3
|
|
20240702,150000,346031000,298000,298000,298000,298000,1
|
|
20240702,145900,345733000,298000,297000,298000,297000,4
|
|
20240702,145800,344542000,297000,297000,297000,297000,0
|
|
20240702,145700,344542000,297000,297000,298000,297000,40
|
|
20240702,145600,332661000,297500,297500,297500,297500,1
|
|
20240702,145500,332363500,298000,297500,298000,297500,2
|
|
20240702,145400,331768000,297500,297500,297500,297500,0
|
|
20240702,145300,331768000,297500,298000,298000,297500,4
|
|
20240702,145200,330577500,297500,297500,297500,297500,1
|
|
20240702,145100,330280000,297500,297000,297500,296500,5
|
|
20240702,145000,328795000,297500,297500,297500,297500,1
|
|
20240702,144900,328497500,297500,297500,297500,297500,1
|
|
20240702,144800,328200000,297500,297500,297500,297500,0
|
|
20240702,144700,328200000,297500,297500,298000,297500,3
|
|
20240702,144600,327307000,297500,297500,297500,297500,0
|
|
20240702,144500,327307000,297500,297500,297500,297500,1
|
|
20240702,144400,327009500,297000,297000,297000,297000,0
|
|
20240702,144300,327009500,297000,298000,298000,297000,3
|
|
20240702,144200,326117500,297000,297500,297500,297000,2
|
|
20240702,144100,325523000,298000,298000,298000,298000,1
|
|
20240702,144000,325225000,298500,298500,298500,298500,0
|
|
20240702,143900,325225000,298500,298500,298500,298500,0
|
|
20240702,143800,325225000,298500,297000,298500,297000,4
|
|
20240702,143700,324035500,297000,297000,297000,297000,2
|
|
20240702,143600,323441500,297000,297000,297000,297000,2
|
|
20240702,143500,322847500,297000,297000,297000,297000,1
|
|
20240702,143400,322550500,297000,297000,297000,296500,4
|
|
20240702,143300,321363000,297000,297000,297000,297000,0
|
|
20240702,143200,321363000,297000,297000,297000,297000,5
|
|
20240702,143100,319878000,297000,297000,297000,297000,1
|
|
20240702,143000,319581000,297500,297000,297500,297000,4
|
|
20240702,142900,318392000,297000,297000,297000,297000,1
|
|
20240702,142800,318095000,297000,297000,297000,297000,0
|
|
20240702,142700,318095000,297000,296500,297500,296500,3
|
|
20240702,142600,317204000,296500,298500,298500,296500,5
|
|
20240702,142500,315718000,297000,297000,297000,297000,0
|
|
20240702,142400,315718000,297000,297000,297000,297000,1
|
|
20240702,142300,315421000,297000,297000,297000,297000,2
|
|
20240702,142200,314827000,297000,297000,297000,297000,1
|
|
20240702,142100,314530000,297000,297000,297000,297000,5
|
|
20240702,142000,313045000,296500,297000,297000,296500,2
|
|
20240702,141900,312451500,297000,297000,297000,297000,1
|
|
20240702,141800,312154500,297000,297000,297000,297000,0
|
|
20240702,141700,312154500,297000,297000,297000,297000,11
|
|
20240702,141600,308887500,297000,297000,297000,297000,0
|
|
20240702,141500,308887500,297000,298000,298000,297000,96
|
|
20240702,141400,280372500,298000,298000,298000,298000,1
|
|
20240702,141300,280074500,298500,298500,298500,298500,1
|
|
20240702,141200,279776000,297500,297500,297500,297500,0
|
|
20240702,141100,279776000,297500,297500,297500,297500,1
|
|
20240702,141000,279478500,298500,298500,298500,298500,4
|
|
20240702,140900,278284500,298500,298500,298500,298500,1
|
|
20240702,140800,277986000,298000,298000,298000,298000,0
|
|
20240702,140700,277986000,298000,298000,298000,298000,0
|
|
20240702,140600,277986000,298000,298500,298500,298000,2
|
|
20240702,140500,277389500,298500,298500,298500,298500,0
|
|
20240702,140400,277389500,298500,298000,298500,298000,11
|
|
20240702,140300,274111000,298000,298000,298000,298000,1
|
|
20240702,140200,273813000,298500,298500,298500,298500,3
|
|
20240702,140100,272917500,298500,298500,298500,298500,0
|
|
20240702,140000,272917500,298500,298500,298500,298000,4
|
|
20240702,135900,271724000,299000,299000,299000,299000,0
|
|
20240702,135800,271724000,299000,299000,299000,299000,0
|
|
20240702,135700,271724000,299000,299000,299000,299000,0
|
|
20240702,135600,271724000,299000,299000,299000,299000,1
|
|
20240702,135500,271425000,299000,299000,299000,299000,4
|
|
20240702,135400,270229000,299000,299000,299000,299000,0
|
|
20240702,135300,270229000,299000,299000,299000,299000,5
|
|
20240702,135200,268734000,298500,299000,299000,298500,3
|
|
20240702,135100,267837500,299000,299000,299000,299000,4
|
|
20240702,135000,266641500,297500,299000,299000,297500,17
|
|
20240702,134900,261575500,299000,299000,299000,299000,3
|
|
20240702,134800,260678500,299000,299000,299000,299000,4
|
|
20240702,134700,259482500,299000,298500,299000,298500,57
|
|
20240702,134600,242440500,298000,298000,298000,298000,0
|
|
20240702,134500,242440500,298000,299000,299000,298000,9
|
|
20240702,134400,239755500,299000,299000,299000,299000,0
|
|
20240702,134300,239755500,299000,299000,299000,299000,1
|
|
20240702,134200,239456500,298500,298500,298500,298500,0
|
|
20240702,134100,239456500,298500,299000,299000,298500,3
|
|
20240702,134000,238560500,298500,298500,298500,298500,0
|
|
20240702,133900,238560500,298500,298500,298500,298500,2
|
|
20240702,133800,237963500,298500,298500,298500,298500,1
|
|
20240702,133700,237665000,298500,298500,298500,298500,1
|
|
20240702,133600,237366500,298500,298500,298500,298500,1
|
|
20240702,133500,237068000,298500,298500,298500,298500,1
|
|
20240702,133400,236769500,298500,298500,298500,298500,3
|
|
20240702,133300,235874000,298500,298500,298500,298500,0
|
|
20240702,133200,235874000,298500,298500,298500,298500,1
|
|
20240702,133100,235575500,298500,298500,298500,298500,1
|
|
20240702,133000,235277000,298500,298500,298500,298500,2
|
|
20240702,132900,234680000,298500,298500,298500,298500,0
|
|
20240702,132800,234680000,298500,298500,298500,298500,2
|
|
20240702,132700,234083000,298500,298500,298500,298500,1
|
|
20240702,132600,233784500,298500,298500,298500,298500,1
|
|
20240702,132500,233486000,298500,298500,298500,298500,1
|
|
20240702,132400,233187500,298500,298500,298500,298500,0
|
|
20240702,132300,233187500,298500,298500,298500,298500,1
|
|
20240702,132200,232889000,299000,299000,299000,299000,1
|
|
20240702,132100,232590000,298500,298500,298500,298500,9
|
|
20240702,132000,229903500,298500,298500,298500,298500,1
|
|
20240702,131900,229605000,298000,298000,298000,298000,1
|
|
20240702,131800,229307000,298500,298500,298500,298500,1
|
|
20240702,131700,229008500,298500,298500,298500,298500,2
|
|
20240702,131600,228411500,298000,298000,298000,298000,6
|
|
20240702,131500,226623500,298000,298000,298000,298000,1
|
|
20240702,131400,226325500,298000,298500,298500,298000,3
|
|
20240702,131300,225431000,298500,298500,298500,298500,0
|
|
20240702,131200,225431000,298500,298500,298500,298500,1
|
|
20240702,131100,225132500,297500,297500,297500,297500,2
|
|
20240702,131000,224537500,297000,298000,298000,297000,7
|
|
20240702,130900,222457000,298500,298500,298500,298500,1
|
|
20240702,130800,222158500,297000,298000,298000,297000,9
|
|
20240702,130700,219479500,298500,298500,298500,298500,1
|
|
20240702,130600,219181000,299000,299000,299000,299000,2
|
|
20240702,130500,218583000,299000,298500,299000,298500,2
|
|
20240702,130400,217985500,298500,298500,298500,298500,0
|
|
20240702,130300,217985500,298500,298500,298500,298500,0
|
|
20240702,130200,217985500,298500,299000,299000,298500,3
|
|
20240702,130100,217089000,299000,299000,299000,299000,1
|
|
20240702,130000,216790000,299000,299000,299000,298500,3
|
|
20240702,125900,215893500,298500,298500,298500,298500,0
|
|
20240702,125800,215893500,298500,298500,298500,298500,2
|
|
20240702,125700,215296500,299000,299000,299000,299000,1
|
|
20240702,125600,214997500,299000,299000,299000,299000,2
|
|
20240702,125500,214399500,299000,299000,299000,299000,1
|
|
20240702,125400,214100500,299000,299000,299000,299000,0
|
|
20240702,125300,214100500,299000,299000,299000,299000,1
|
|
20240702,125200,213801500,298500,298500,298500,298500,1
|
|
20240702,125100,213503000,298500,298500,298500,298500,3
|
|
20240702,125000,212607500,298500,298500,298500,298500,0
|
|
20240702,124900,212607500,298500,299000,299000,298500,3
|
|
20240702,124800,211711500,299000,299000,299000,299000,2
|
|
20240702,124700,211113500,298500,298500,298500,298500,0
|
|
20240702,124600,211113500,298500,298500,298500,298500,0
|
|
20240702,124500,211113500,298500,298500,298500,298500,12
|
|
20240702,124400,207531500,299000,299000,299000,299000,2
|
|
20240702,124300,206933500,298500,298500,298500,298500,1
|
|
20240702,124200,206635000,298500,298500,298500,298500,1
|
|
20240702,124100,206336500,299000,299000,299000,299000,1
|
|
20240702,124000,206037500,298000,299000,299000,298000,3
|
|
20240702,123900,205141500,298500,298500,298500,298500,2
|
|
20240702,123800,204544500,298500,298500,298500,298500,1
|
|
20240702,123700,204246000,299000,299000,299000,299000,1
|
|
20240702,123600,203947000,299000,299000,299000,299000,3
|
|
20240702,123500,203050000,298500,298500,298500,298500,0
|
|
20240702,123400,203050000,298500,298500,298500,298500,0
|
|
20240702,123300,203050000,298500,298500,298500,298500,0
|
|
20240702,123200,203050000,298500,299000,299000,298500,4
|
|
20240702,123100,201854500,299000,299000,299000,299000,1
|
|
20240702,123000,201555500,298500,298500,298500,298500,1
|
|
20240702,122900,201257000,298500,298500,298500,298500,1
|
|
20240702,122800,200958500,299000,299000,299000,299000,4
|
|
20240702,122700,199762500,299000,298500,299000,298500,2
|
|
20240702,122600,199165000,297500,297500,297500,297500,0
|
|
20240702,122500,199165000,297500,297500,297500,297500,0
|
|
20240702,122400,199165000,297500,299000,299000,297500,6
|
|
20240702,122300,197376000,299000,299000,299000,299000,2
|
|
20240702,122200,196778000,298500,298500,298500,298500,1
|
|
20240702,122100,196479500,298500,298000,298500,298000,3
|
|
20240702,122000,195585000,298000,298000,298000,298000,1
|
|
20240702,121900,195287000,298500,298500,298500,298000,4
|
|
20240702,121800,194093500,298500,298500,298500,298500,0
|
|
20240702,121700,194093500,298500,298500,298500,298500,6
|
|
20240702,121600,192302500,298500,298500,298500,298500,1
|
|
20240702,121500,192004000,298500,298500,298500,298500,2
|
|
20240702,121400,191407000,298500,298500,298500,298500,0
|
|
20240702,121300,191407000,298500,298500,298500,298500,1
|
|
20240702,121200,191108500,298500,298500,298500,298500,1
|
|
20240702,121100,190810000,298500,298500,298500,298500,3
|
|
20240702,121000,189914500,298500,298500,298500,298500,2
|
|
20240702,120900,189317500,298500,298500,298500,298500,2
|
|
20240702,120800,188720500,298000,298000,298000,298000,0
|
|
20240702,120700,188720500,298000,298000,298000,298000,0
|
|
20240702,120600,188720500,298000,298500,298500,298000,2
|
|
20240702,120500,188124000,298500,298500,298500,298500,1
|
|
20240702,120400,187825500,298500,298500,298500,298500,1
|
|
20240702,120300,187527000,298500,298500,298500,298500,0
|
|
20240702,120200,187527000,298500,298500,298500,298500,3
|
|
20240702,120100,186631500,298500,298500,298500,298500,3
|
|
20240702,120000,185736000,299000,299000,299000,299000,1
|
|
20240702,115900,185437000,298500,298500,298500,298500,10
|
|
20240702,115800,182452000,299000,299000,299000,299000,3
|
|
20240702,115700,181555000,298500,298500,298500,298500,8
|
|
20240702,115600,179167000,298500,299000,299000,298500,3
|
|
20240702,115500,178270500,299000,299000,299000,299000,0
|
|
20240702,115400,178270500,299000,299000,299000,299000,2
|
|
20240702,115300,177672500,299000,298500,299000,298500,3
|
|
20240702,115200,176776500,299000,299000,299000,299000,0
|
|
20240702,115100,176776500,299000,299000,299000,299000,3
|
|
20240702,115000,175879500,299000,299000,299000,299000,1
|
|
20240702,114900,175580500,299000,299000,299000,298000,3
|
|
20240702,114800,174684500,298500,298500,298500,298500,1
|
|
20240702,114700,174386000,299000,299000,299000,299000,0
|
|
20240702,114600,174386000,299000,299000,299000,299000,0
|
|
20240702,114500,174386000,299000,299000,299000,299000,3
|
|
20240702,114400,173489000,299000,299000,299000,298500,3
|
|
20240702,114300,172592500,299000,299000,299000,299000,2
|
|
20240702,114200,171994500,299000,299000,299000,299000,0
|
|
20240702,114100,171994500,299000,298000,299000,298000,2
|
|
20240702,114000,171397500,298000,298000,298000,298000,2
|
|
20240702,113900,170801500,298000,298000,298000,298000,0
|
|
20240702,113800,170801500,298000,298000,298000,298000,1
|
|
20240702,113700,170503500,299000,299000,299000,299000,0
|
|
20240702,113600,170503500,299000,299000,299000,299000,1
|
|
20240702,113500,170204500,298500,298500,298500,298500,2
|
|
20240702,113400,169607500,299000,299000,299000,299000,2
|
|
20240702,113300,169009500,298000,298000,298000,298000,1
|
|
20240702,113200,168711500,298000,299000,299000,298000,3
|
|
20240702,113100,167815500,299000,299000,299000,299000,1
|
|
20240702,113000,167516500,299000,297500,299000,297500,4
|
|
20240702,112900,166325000,297000,297500,297500,297000,6
|
|
20240702,112800,164541500,298000,299000,299000,298000,9
|
|
20240702,112700,161856500,299000,299000,299000,299000,0
|
|
20240702,112600,161856500,299000,299000,299000,299000,0
|
|
20240702,112500,161856500,299000,299000,299000,299000,1
|
|
20240702,112400,161557500,298000,299000,299000,298000,2
|
|
20240702,112300,160960500,299000,299000,299000,299000,0
|
|
20240702,112200,160960500,299000,299000,299000,299000,20
|
|
20240702,112100,154980500,298500,297000,298500,297000,11
|
|
20240702,112000,151698500,298500,298500,298500,298500,1
|
|
20240702,111900,151400000,298500,298500,298500,298500,10
|
|
20240702,111800,148415000,298500,298500,298500,298500,0
|
|
20240702,111700,148415000,298500,298500,298500,298500,0
|
|
20240702,111600,148415000,298500,298500,298500,298500,0
|
|
20240702,111500,148415000,298500,298500,298500,298500,2
|
|
20240702,111400,147818000,298500,298500,298500,298500,5
|
|
20240702,111300,146325500,298500,298500,298500,298500,0
|
|
20240702,111200,146325500,298500,298500,298500,298500,1
|
|
20240702,111100,146027000,298500,298500,298500,298500,3
|
|
20240702,111000,145131500,298500,297000,298500,297000,3
|
|
20240702,110900,144237500,298500,298500,298500,298500,0
|
|
20240702,110800,144237500,298500,298500,298500,298500,0
|
|
20240702,110700,144237500,298500,298500,298500,298500,1
|
|
20240702,110600,143939000,298500,298500,298500,298500,0
|
|
20240702,110500,143939000,298500,298500,298500,298500,0
|
|
20240702,110400,143939000,298500,298500,298500,298500,0
|
|
20240702,110300,143939000,298500,298500,298500,298500,1
|
|
20240702,110200,143640500,297000,297000,297000,297000,0
|
|
20240702,110100,143640500,297000,297000,297000,297000,1
|
|
20240702,110000,143343500,298500,298500,298500,298500,0
|
|
20240702,105900,143343500,298500,298500,298500,298500,0
|
|
20240702,105800,143343500,298500,298500,298500,298500,1
|
|
20240702,105700,143045000,298500,298500,298500,298500,0
|
|
20240702,105600,143045000,298500,298500,298500,298500,0
|
|
20240702,105500,143045000,298500,298500,298500,298500,1
|
|
20240702,105400,142746500,298500,298500,298500,298500,1
|
|
20240702,105300,142448000,298500,298500,298500,298500,0
|
|
20240702,105200,142448000,298500,298500,298500,298500,1
|
|
20240702,105100,142149500,298500,298500,298500,298500,3
|
|
20240702,105000,141254000,298500,297000,298500,297000,6
|
|
20240702,104900,139466000,298500,298500,298500,298500,1
|
|
20240702,104800,139167500,298500,298500,298500,298500,0
|
|
20240702,104700,139167500,298500,298500,298500,298500,0
|
|
20240702,104600,139167500,298500,298500,298500,298500,1
|
|
20240702,104500,138869000,298500,298500,298500,298500,0
|
|
20240702,104400,138869000,298500,298500,298500,298500,0
|
|
20240702,104300,138869000,298500,298500,298500,298500,0
|
|
20240702,104200,138869000,298500,298500,298500,298500,0
|
|
20240702,104100,138869000,298500,297000,298500,297000,3
|
|
20240702,104000,137976500,297000,297000,297000,297000,1
|
|
20240702,103900,137679500,297000,297000,297000,297000,0
|
|
20240702,103800,137679500,297000,297000,297000,297000,1
|
|
20240702,103700,137382500,298500,298500,298500,298500,1
|
|
20240702,103600,137084000,298000,298000,298000,298000,0
|
|
20240702,103500,137084000,298000,298000,298000,298000,0
|
|
20240702,103400,137084000,298000,298000,298000,298000,2
|
|
20240702,103300,136488000,298500,298500,298500,298500,2
|
|
20240702,103200,135891000,298000,298000,298000,298000,36
|
|
20240702,103100,125163000,298000,298000,298000,298000,19
|
|
20240702,103000,119501000,298000,297000,298000,297000,10
|
|
20240702,102900,116522000,298000,298000,298000,298000,1
|
|
20240702,102800,116224000,298000,298000,298000,298000,0
|
|
20240702,102700,116224000,298000,298000,298000,298000,0
|
|
20240702,102600,116224000,298000,298000,298000,298000,1
|
|
20240702,102500,115926000,298000,298000,298000,298000,2
|
|
20240702,102400,115330000,297000,297000,297000,297000,0
|
|
20240702,102300,115330000,297000,297000,297000,297000,0
|
|
20240702,102200,115330000,297000,297000,297000,297000,0
|
|
20240702,102100,115330000,297000,297000,297000,297000,10
|
|
20240702,102000,112360000,297000,297000,298000,297000,6
|
|
20240702,101900,110577000,298000,298000,298000,298000,0
|
|
20240702,101800,110577000,298000,298000,298000,298000,1
|
|
20240702,101700,110279000,298000,298000,298000,298000,0
|
|
20240702,101600,110279000,298000,298000,298000,298000,1
|
|
20240702,101500,109981000,298000,298000,298000,298000,0
|
|
20240702,101400,109981000,298000,298000,298000,298000,0
|
|
20240702,101300,109981000,298000,298000,298000,298000,0
|
|
20240702,101200,109981000,298000,298000,298000,298000,1
|
|
20240702,101100,109683000,298000,298000,298000,298000,0
|
|
20240702,101000,109683000,298000,298000,298000,298000,1
|
|
20240702,100900,109385000,298000,298000,298000,298000,0
|
|
20240702,100800,109385000,298000,297000,298000,297000,6
|
|
20240702,100700,107602000,297000,297000,297000,297000,0
|
|
20240702,100600,107602000,297000,297000,297000,297000,0
|
|
20240702,100500,107602000,297000,297000,297000,297000,1
|
|
20240702,100400,107305000,297000,297500,297500,297000,3
|
|
20240702,100300,106413500,298000,298000,298000,298000,1
|
|
20240702,100200,106115500,298000,298000,298000,298000,0
|
|
20240702,100100,106115500,298000,298000,298000,298000,0
|
|
20240702,100000,106115500,298000,298000,298000,298000,2
|
|
20240702,095900,105519500,298000,298000,298000,298000,1
|
|
20240702,095800,105221500,297500,297500,297500,297500,1
|
|
20240702,095700,104924000,297000,297000,297000,297000,6
|
|
20240702,095600,103142000,297000,297000,297000,297000,0
|
|
20240702,095500,103142000,297000,297000,297000,296500,14
|
|
20240702,095400,98989000,296500,296500,296500,296500,1
|
|
20240702,095300,98692500,296500,296500,296500,296500,0
|
|
20240702,095200,98692500,296500,296500,296500,296500,0
|
|
20240702,095100,98692500,296500,297000,297000,296500,16
|
|
20240702,095000,93944000,297000,297000,297000,297000,14
|
|
20240702,094900,89786000,297000,297000,297000,297000,1
|
|
20240702,094800,89489000,296500,296500,296500,296500,13
|
|
20240702,094700,85634500,296500,296500,296500,296500,5
|
|
20240702,094600,84152000,297000,296500,297000,296500,4
|
|
20240702,094500,82965500,296500,296500,296500,296500,0
|
|
20240702,094400,82965500,296500,296500,296500,296500,3
|
|
20240702,094300,82076000,297000,297000,297000,297000,4
|
|
20240702,094200,80888000,297000,297000,297000,297000,1
|
|
20240702,094100,80591000,297000,297000,297000,296500,4
|
|
20240702,094000,79404000,297000,297000,297000,297000,2
|
|
20240702,093900,78810000,297000,297000,297000,297000,27
|
|
20240702,093800,70791000,297000,297000,298000,297000,61
|
|
20240702,093700,52672000,297000,297000,297000,297000,10
|
|
20240702,093600,49702000,298000,298000,298000,298000,0
|
|
20240702,093500,49702000,298000,297000,298000,297000,3
|
|
20240702,093400,48810000,298000,297500,298000,297000,21
|
|
20240702,093300,42565500,297500,297500,297500,297500,0
|
|
20240702,093200,42565500,297500,297500,297500,297500,0
|
|
20240702,093100,42565500,297500,297500,297500,297500,0
|
|
20240702,093000,42565500,297500,297500,297500,297500,6
|
|
20240702,092900,40780500,297500,297500,297500,297500,4
|
|
20240702,092800,39590500,297500,298000,298000,297500,10
|
|
20240702,092700,36611500,298000,298000,298000,298000,7
|
|
20240702,092600,34525500,298000,298000,298000,298000,0
|
|
20240702,092500,34525500,298000,298000,298000,298000,10
|
|
20240702,092400,31545500,298000,298000,298000,298000,22
|
|
20240702,092300,24989500,298000,298000,298000,298000,4
|
|
20240702,092200,23797500,297000,297000,297000,297000,2
|
|
20240702,092100,23203500,297000,297000,297000,297000,2
|
|
20240702,092000,22609500,297000,297000,297000,297000,0
|
|
20240702,091900,22609500,297000,297000,297000,297000,0
|
|
20240702,091800,22609500,297000,297000,297000,297000,1
|
|
20240702,091700,22312500,297000,297000,297000,297000,0
|
|
20240702,091600,22312500,297000,297000,297000,297000,7
|
|
20240702,091500,20233500,297000,297000,297000,297000,4
|
|
20240702,091400,19045500,298000,298000,298000,298000,2
|
|
20240702,091300,18449500,297000,297000,297000,297000,0
|
|
20240702,091200,18449500,297000,297000,297000,297000,0
|
|
20240702,091100,18449500,297000,297000,297000,297000,3
|
|
20240702,091000,17558500,298000,298000,298000,298000,1
|
|
20240702,090900,17260500,297000,297000,297000,297000,0
|
|
20240702,090800,17260500,297000,297000,297000,297000,12
|
|
20240702,090700,13696500,298000,298000,298000,298000,0
|
|
20240702,090600,13696500,298000,298000,298000,298000,1
|
|
20240702,090500,13398500,297500,297500,297500,297500,1
|
|
20240702,090400,13101000,298000,298000,298000,298000,0
|
|
20240702,090300,13101000,298000,298000,298000,298000,33
|
|
20240702,090200,3267000,297000,297000,297000,297000,0
|
|
20240702,090100,3267000,297000,297000,297000,297000,6
|
|
20240702,090000,1485000,297000,297000,297000,297000,5
|