598 lines
35 KiB
CSV
598 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,185400,151652954500,204500,204500,204500,204500,0
|
|
20240701,185300,151652954500,204500,204500,204500,204500,0
|
|
20240701,185200,151652954500,204500,204500,204500,204500,0
|
|
20240701,185100,151652954500,204500,204500,204500,204500,0
|
|
20240701,185000,151652954500,204500,204500,204500,204500,0
|
|
20240701,184900,151652954500,204500,204500,204500,204500,0
|
|
20240701,184800,151652954500,204500,204500,204500,204500,0
|
|
20240701,184700,151652954500,204500,204500,204500,204500,0
|
|
20240701,184600,151652954500,204500,204500,204500,204500,0
|
|
20240701,184500,151652954500,204500,204500,204500,204500,0
|
|
20240701,184400,151652954500,204500,204500,204500,204500,0
|
|
20240701,184300,151652954500,204500,204500,204500,204500,0
|
|
20240701,184200,151652954500,204500,204500,204500,204500,0
|
|
20240701,184100,151652954500,204500,204500,204500,204500,0
|
|
20240701,184000,151652954500,204500,204500,204500,204500,0
|
|
20240701,183900,151652954500,204500,204500,204500,204500,0
|
|
20240701,183800,151652954500,204500,204500,204500,204500,0
|
|
20240701,183700,151652954500,204500,204500,204500,204500,0
|
|
20240701,183600,151652954500,204500,204500,204500,204500,0
|
|
20240701,183500,151652954500,204500,204500,204500,204500,0
|
|
20240701,183400,151652954500,204500,204500,204500,204500,0
|
|
20240701,183300,151652954500,204500,204500,204500,204500,0
|
|
20240701,183200,151652954500,204500,204500,204500,204500,0
|
|
20240701,183100,151652954500,204500,204500,204500,204500,0
|
|
20240701,183000,151652954500,204500,204500,204500,204500,0
|
|
20240701,182900,151652954500,204500,204500,204500,204500,0
|
|
20240701,182800,151652954500,204500,204500,204500,204500,0
|
|
20240701,182700,151652954500,204500,204500,204500,204500,0
|
|
20240701,182600,151652954500,204500,204500,204500,204500,0
|
|
20240701,182500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,182400,151652954500,204500,204500,204500,204500,0
|
|
20240701,182300,151652954500,204500,204500,204500,204500,0
|
|
20240701,182200,151652954500,204500,204500,204500,204500,0
|
|
20240701,182100,151652954500,204500,204500,204500,204500,0
|
|
20240701,182000,151652954500,204500,204500,204500,204500,0
|
|
20240701,181900,151652954500,204500,204500,204500,204500,0
|
|
20240701,181800,151652954500,204500,204500,204500,204500,0
|
|
20240701,181700,151652954500,204500,204500,204500,204500,0
|
|
20240701,181600,151652954500,204500,204500,204500,204500,0
|
|
20240701,181500,151652954500,204500,204500,204500,204500,0
|
|
20240701,181400,151652954500,204500,204500,204500,204500,0
|
|
20240701,181300,151652954500,204500,204500,204500,204500,0
|
|
20240701,181200,151652954500,204500,204500,204500,204500,0
|
|
20240701,181100,151652954500,204500,204500,204500,204500,0
|
|
20240701,181000,151652954500,204500,204500,204500,204500,0
|
|
20240701,180900,151652954500,204500,204500,204500,204500,0
|
|
20240701,180800,151652954500,204500,204500,204500,204500,0
|
|
20240701,180700,151652954500,204500,204500,204500,204500,0
|
|
20240701,180600,151652954500,204500,204500,204500,204500,0
|
|
20240701,180500,151652954500,204500,204500,204500,204500,0
|
|
20240701,180400,151652954500,204500,204500,204500,204500,0
|
|
20240701,180300,151652954500,204500,204500,204500,204500,0
|
|
20240701,180200,151652954500,204500,204500,204500,204500,0
|
|
20240701,180100,151652954500,204500,204500,204500,204500,0
|
|
20240701,180000,151652954500,204500,204500,204500,204500,0
|
|
20240701,175900,151652954500,204500,204500,204500,204500,0
|
|
20240701,175800,151652954500,204500,204500,204500,204500,0
|
|
20240701,175700,151652954500,204500,204500,204500,204500,0
|
|
20240701,175600,151652954500,204500,204500,204500,204500,0
|
|
20240701,175500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,175400,151652954500,204500,204500,204500,204500,0
|
|
20240701,175300,151652954500,204500,204500,204500,204500,0
|
|
20240701,175200,151652954500,204500,204500,204500,204500,0
|
|
20240701,175100,151652954500,204500,204500,204500,204500,0
|
|
20240701,175000,151652954500,204500,204500,204500,204500,0
|
|
20240701,174900,151652954500,204500,204500,204500,204500,0
|
|
20240701,174800,151652954500,204500,204500,204500,204500,0
|
|
20240701,174700,151652954500,204500,204500,204500,204500,0
|
|
20240701,174600,151652954500,204500,204500,204500,204500,0
|
|
20240701,174500,151652954500,204500,204500,204500,204500,0
|
|
20240701,174400,151652954500,204500,204500,204500,204500,0
|
|
20240701,174300,151652954500,204500,204500,204500,204500,0
|
|
20240701,174200,151652954500,204500,204500,204500,204500,0
|
|
20240701,174100,151652954500,204500,204500,204500,204500,0
|
|
20240701,174000,151652954500,204500,204500,204500,204500,0
|
|
20240701,173900,151652954500,204500,204500,204500,204500,0
|
|
20240701,173800,151652954500,204500,204500,204500,204500,0
|
|
20240701,173700,151652954500,204500,204500,204500,204500,0
|
|
20240701,173600,151652954500,204500,204500,204500,204500,0
|
|
20240701,173500,151652954500,204500,204500,204500,204500,0
|
|
20240701,173400,151652954500,204500,204500,204500,204500,0
|
|
20240701,173300,151652954500,204500,204500,204500,204500,0
|
|
20240701,173200,151652954500,204500,204500,204500,204500,0
|
|
20240701,173100,151652954500,204500,204500,204500,204500,0
|
|
20240701,173000,151652954500,204500,204500,204500,204500,0
|
|
20240701,172900,151652954500,204500,204500,204500,204500,0
|
|
20240701,172800,151652954500,204500,204500,204500,204500,0
|
|
20240701,172700,151652954500,204500,204500,204500,204500,0
|
|
20240701,172600,151652954500,204500,204500,204500,204500,0
|
|
20240701,172500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,172400,151652954500,204500,204500,204500,204500,0
|
|
20240701,172300,151652954500,204500,204500,204500,204500,0
|
|
20240701,172200,151652954500,204500,204500,204500,204500,0
|
|
20240701,172100,151652954500,204500,204500,204500,204500,0
|
|
20240701,172000,151652954500,204500,204500,204500,204500,0
|
|
20240701,171900,151652954500,204500,204500,204500,204500,0
|
|
20240701,171800,151652954500,204500,204500,204500,204500,0
|
|
20240701,171700,151652954500,204500,204500,204500,204500,0
|
|
20240701,171600,151652954500,204500,204500,204500,204500,0
|
|
20240701,171500,151652954500,204500,204500,204500,204500,0
|
|
20240701,171400,151652954500,204500,204500,204500,204500,0
|
|
20240701,171300,151652954500,204500,204500,204500,204500,0
|
|
20240701,171200,151652954500,204500,204500,204500,204500,0
|
|
20240701,171100,151652954500,204500,204500,204500,204500,0
|
|
20240701,171000,151652954500,204500,204500,204500,204500,0
|
|
20240701,170900,151652954500,204500,204500,204500,204500,0
|
|
20240701,170800,151652954500,204500,204500,204500,204500,0
|
|
20240701,170700,151652954500,204500,204500,204500,204500,0
|
|
20240701,170600,151652954500,204500,204500,204500,204500,0
|
|
20240701,170500,151652954500,204500,204500,204500,204500,0
|
|
20240701,170400,151652954500,204500,204500,204500,204500,0
|
|
20240701,170300,151652954500,204500,204500,204500,204500,0
|
|
20240701,170200,151652954500,204500,204500,204500,204500,0
|
|
20240701,170100,151652954500,204500,204500,204500,204500,0
|
|
20240701,170000,151652954500,204500,204500,204500,204500,0
|
|
20240701,165900,151652954500,204500,204500,204500,204500,0
|
|
20240701,165800,151652954500,204500,204500,204500,204500,0
|
|
20240701,165700,151652954500,204500,204500,204500,204500,0
|
|
20240701,165600,151652954500,204500,204500,204500,204500,0
|
|
20240701,165500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,165400,151652954500,204500,204500,204500,204500,0
|
|
20240701,165300,151652954500,204500,204500,204500,204500,0
|
|
20240701,165200,151652954500,204500,204500,204500,204500,0
|
|
20240701,165100,151652954500,204500,204500,204500,204500,0
|
|
20240701,165000,151652954500,204500,204500,204500,204500,0
|
|
20240701,164900,151652954500,204500,204500,204500,204500,0
|
|
20240701,164800,151652954500,204500,204500,204500,204500,0
|
|
20240701,164700,151652954500,204500,204500,204500,204500,0
|
|
20240701,164600,151652954500,204500,204500,204500,204500,0
|
|
20240701,164500,151652954500,204500,204500,204500,204500,0
|
|
20240701,164400,151652954500,204500,204500,204500,204500,0
|
|
20240701,164300,151652954500,204500,204500,204500,204500,0
|
|
20240701,164200,151652954500,204500,204500,204500,204500,0
|
|
20240701,164100,151652954500,204500,204500,204500,204500,0
|
|
20240701,164000,151652954500,204500,204500,204500,204500,0
|
|
20240701,163900,151652954500,204500,204500,204500,204500,0
|
|
20240701,163800,151652954500,204500,204500,204500,204500,0
|
|
20240701,163700,151652954500,204500,204500,204500,204500,0
|
|
20240701,163600,151652954500,204500,204500,204500,204500,0
|
|
20240701,163500,151652954500,204500,204500,204500,204500,0
|
|
20240701,163400,151652954500,204500,204500,204500,204500,0
|
|
20240701,163300,151652954500,204500,204500,204500,204500,0
|
|
20240701,163200,151652954500,204500,204500,204500,204500,0
|
|
20240701,163100,151652954500,204500,204500,204500,204500,0
|
|
20240701,163000,151652954500,204500,204500,204500,204500,0
|
|
20240701,162900,151652954500,204500,204500,204500,204500,0
|
|
20240701,162800,151652954500,204500,204500,204500,204500,0
|
|
20240701,162700,151652954500,204500,204500,204500,204500,0
|
|
20240701,162600,151652954500,204500,204500,204500,204500,0
|
|
20240701,162500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,162400,151652954500,204500,204500,204500,204500,0
|
|
20240701,162300,151652954500,204500,204500,204500,204500,0
|
|
20240701,162200,151652954500,204500,204500,204500,204500,0
|
|
20240701,162100,151652954500,204500,204500,204500,204500,0
|
|
20240701,162000,151652954500,204500,204500,204500,204500,0
|
|
20240701,161900,151652954500,204500,204500,204500,204500,0
|
|
20240701,161800,151652954500,204500,204500,204500,204500,0
|
|
20240701,161700,151652954500,204500,204500,204500,204500,0
|
|
20240701,161600,151652954500,204500,204500,204500,204500,0
|
|
20240701,161500,151652954500,204500,204500,204500,204500,0
|
|
20240701,161400,151652954500,204500,204500,204500,204500,0
|
|
20240701,161300,151652954500,204500,204500,204500,204500,0
|
|
20240701,161200,151652954500,204500,204500,204500,204500,0
|
|
20240701,161100,151652954500,204500,204500,204500,204500,0
|
|
20240701,161000,151652954500,204500,204500,204500,204500,0
|
|
20240701,160900,151652954500,204500,204500,204500,204500,0
|
|
20240701,160800,151652954500,204500,204500,204500,204500,0
|
|
20240701,160700,151652954500,204500,204500,204500,204500,0
|
|
20240701,160600,151652954500,204500,204500,204500,204500,0
|
|
20240701,160500,151652954500,204500,204500,204500,204500,0
|
|
20240701,160400,151652954500,204500,204500,204500,204500,0
|
|
20240701,160300,151652954500,204500,204500,204500,204500,0
|
|
20240701,160200,151652954500,204500,204500,204500,204500,0
|
|
20240701,160100,151652954500,204500,204500,204500,204500,0
|
|
20240701,160000,151652954500,204500,204500,204500,204500,0
|
|
20240701,155900,151652954500,204500,204500,204500,204500,0
|
|
20240701,155800,151652954500,204500,204500,204500,204500,0
|
|
20240701,155700,151652954500,204500,204500,204500,204500,0
|
|
20240701,155600,151652954500,204500,204500,204500,204500,0
|
|
20240701,155500,151652954500,204500,204500,204500,204500,14673
|
|
20240701,155400,151652954500,204500,204500,204500,204500,0
|
|
20240701,155300,151652954500,204500,204500,204500,204500,0
|
|
20240701,155200,151652954500,204500,204500,204500,204500,0
|
|
20240701,155100,151652954500,204500,204500,204500,204500,0
|
|
20240701,155000,151652954500,204500,204500,204500,204500,0
|
|
20240701,154900,151652954500,204500,204500,204500,204500,0
|
|
20240701,154800,151652954500,204500,204500,204500,204500,0
|
|
20240701,154700,151652954500,204500,204500,204500,204500,0
|
|
20240701,154600,151652954500,204500,204500,204500,204500,0
|
|
20240701,154500,151652954500,204500,204500,204500,204500,0
|
|
20240701,154400,151652954500,204500,204500,204500,204500,0
|
|
20240701,154300,151652954500,204500,204500,204500,204500,0
|
|
20240701,154200,151652954500,204500,204500,204500,204500,0
|
|
20240701,154100,151652954500,204500,204500,204500,204500,0
|
|
20240701,154000,151652954500,204500,204500,204500,204500,0
|
|
20240701,153900,151652954500,204500,204500,204500,204500,0
|
|
20240701,153800,151652954500,204500,204500,204500,204500,0
|
|
20240701,153700,151652954500,204500,204500,204500,204500,0
|
|
20240701,153600,151652954500,204500,204500,204500,204500,0
|
|
20240701,153500,151652954500,204500,204500,204500,204500,0
|
|
20240701,153400,151652954500,204500,204500,204500,204500,0
|
|
20240701,153300,151652954500,204500,204500,204500,204500,0
|
|
20240701,153200,151652954500,204500,204500,204500,204500,0
|
|
20240701,153100,151652954500,204500,204500,204500,204500,0
|
|
20240701,153000,151652954500,204500,204500,204500,204500,14673
|
|
20240701,152900,148652326000,205000,205000,205000,205000,0
|
|
20240701,152800,148652326000,205000,205000,205000,205000,0
|
|
20240701,152700,148652326000,205000,205000,205000,205000,0
|
|
20240701,152600,148652326000,205000,205000,205000,205000,0
|
|
20240701,152500,148652326000,205000,205000,205000,205000,0
|
|
20240701,152400,148652326000,205000,205000,205000,205000,0
|
|
20240701,152300,148652326000,205000,205000,205000,205000,0
|
|
20240701,152200,148652326000,205000,205000,205000,205000,0
|
|
20240701,152100,148652326000,205000,205000,205000,205000,0
|
|
20240701,152000,148652326000,205000,205000,205000,205000,0
|
|
20240701,151900,148652326000,205000,205000,205500,204500,4450
|
|
20240701,151800,147740232500,205000,205000,205500,205000,2150
|
|
20240701,151700,147299034000,205500,205500,205500,205000,918
|
|
20240701,151600,147110643500,205000,205500,205500,205000,2437
|
|
20240701,151500,146610739500,205500,205500,205500,205000,1383
|
|
20240701,151400,146326582000,205500,205000,205500,205000,2286
|
|
20240701,151300,145857137500,205500,205000,205500,205000,1242
|
|
20240701,151200,145602208000,205000,205000,205500,204500,3571
|
|
20240701,151100,144870035500,205000,205000,205000,204500,1001
|
|
20240701,151000,144665015000,204500,204500,205000,204500,1026
|
|
20240701,150900,144454840500,205000,204500,205000,204500,4309
|
|
20240701,150800,143572430000,205000,205000,205000,204500,820
|
|
20240701,150700,143404643500,205000,204500,205000,204500,838
|
|
20240701,150600,143233091000,204500,204500,205000,204500,1208
|
|
20240701,150500,142985688500,205000,205500,205500,204500,3095
|
|
20240701,150400,142351223000,205000,205500,205500,205000,922
|
|
20240701,150300,142162077500,205500,205500,205500,205000,973
|
|
20240701,150200,141962458500,205000,205000,205500,205000,737
|
|
20240701,150100,141811185500,205500,205500,205500,205000,917
|
|
20240701,150000,141622814500,205500,205500,206000,205000,1223
|
|
20240701,145900,141371532000,205500,206000,206000,205500,679
|
|
20240701,145800,141231940000,206000,205500,206000,205000,1094
|
|
20240701,145700,141007108500,205500,205500,206000,205000,1994
|
|
20240701,145600,140597386500,206000,205500,206000,205500,964
|
|
20240701,145500,140399137000,206000,205500,206000,205500,748
|
|
20240701,145400,140245183000,205500,205500,206000,205500,691
|
|
20240701,145300,140103038000,206000,206000,206000,205500,850
|
|
20240701,145200,139928166500,206000,205500,206000,205500,503
|
|
20240701,145100,139824687000,206000,205500,206000,205000,1469
|
|
20240701,145000,139522785500,205500,205500,205500,205000,748
|
|
20240701,144900,139369086500,205500,205500,205500,205000,835
|
|
20240701,144800,139197723500,205500,205500,205500,205000,658
|
|
20240701,144700,139062645500,205000,205500,205500,205000,1313
|
|
20240701,144600,138793020500,205500,205500,206000,205000,1718
|
|
20240701,144500,138440191000,205500,206000,206000,205500,735
|
|
20240701,144400,138289032000,206000,206000,206000,205500,1167
|
|
20240701,144300,138048834000,205500,206000,206000,205500,602
|
|
20240701,144200,137925051500,206000,206000,206000,205000,1480
|
|
20240701,144100,137621001500,206000,206000,206000,205500,483
|
|
20240701,144000,137521674000,206000,205500,206000,205500,534
|
|
20240701,143900,137411861000,206000,205500,206000,205500,390
|
|
20240701,143800,137331675000,206000,205500,206000,205000,2091
|
|
20240701,143700,136902077500,205500,205500,205500,205000,717
|
|
20240701,143600,136754963500,205500,205500,205500,205000,864
|
|
20240701,143500,136577540500,205500,205000,205500,205000,2290
|
|
20240701,143400,136107945000,205500,205000,205500,205000,929
|
|
20240701,143300,135917121000,205500,205500,205500,205000,558
|
|
20240701,143200,135802670500,205000,205500,205500,205000,809
|
|
20240701,143100,135636670500,205000,205500,205500,205000,554
|
|
20240701,143000,135522991000,205500,205000,205500,205000,469
|
|
20240701,142900,135426777000,205500,205500,205500,205000,322
|
|
20240701,142800,135360707000,205500,205500,205500,205000,880
|
|
20240701,142700,135180088500,205000,205500,205500,205000,1144
|
|
20240701,142600,134945444000,205000,205000,205500,205000,619
|
|
20240701,142500,134818416000,205500,205000,205500,205000,554
|
|
20240701,142400,134704689000,205500,205500,206000,205000,1437
|
|
20240701,142300,134409429000,205500,206000,206000,205500,687
|
|
20240701,142200,134268125000,206000,206000,206000,205500,1069
|
|
20240701,142100,134048150000,206000,206000,206000,205500,599
|
|
20240701,142000,133924924000,206000,205500,206000,205500,261
|
|
20240701,141900,133871217500,206000,206000,206000,205500,420
|
|
20240701,141800,133784747500,206000,205500,206000,205500,1265
|
|
20240701,141700,133524608000,206000,206000,206000,205500,744
|
|
20240701,141600,133371399000,206000,206000,206000,205500,516
|
|
20240701,141500,133265129500,205500,206500,206500,205500,1558
|
|
20240701,141400,132944127500,206000,206500,206500,206000,1248
|
|
20240701,141300,132686896500,206500,206000,206500,205500,4020
|
|
20240701,141200,131858854000,206000,206000,206000,205500,782
|
|
20240701,141100,131698098500,206000,206000,206000,205500,601
|
|
20240701,141000,131574496000,206000,205500,206000,205000,3126
|
|
20240701,140900,130932349000,205500,204500,205500,204500,796
|
|
20240701,140800,130769128000,205000,205000,205500,204500,787
|
|
20240701,140700,130607876500,204500,205500,205500,204500,1626
|
|
20240701,140600,130274439000,205500,205000,205500,205000,1031
|
|
20240701,140500,130063031500,205000,205500,205500,205000,517
|
|
20240701,140400,129957000500,205500,205500,205500,205000,531
|
|
20240701,140300,129848092500,205000,205000,205500,204500,575
|
|
20240701,140200,129730271000,205000,204500,205000,204500,446
|
|
20240701,140100,129638898500,204500,205000,205500,204500,719
|
|
20240701,140000,129491461500,205000,205000,205500,204500,3975
|
|
20240701,135900,128676790000,205500,205500,205500,205000,631
|
|
20240701,135800,128547344500,205000,205000,205500,205000,332
|
|
20240701,135700,128479234500,205000,205000,205500,205000,613
|
|
20240701,135600,128353460500,205000,205000,205500,205000,544
|
|
20240701,135500,128241814500,205500,205500,205500,205000,408
|
|
20240701,135400,128158109000,205500,205000,206000,205000,1316
|
|
20240701,135300,127887712000,205500,205000,205500,205000,508
|
|
20240701,135200,127783396500,205000,205500,205500,205000,383
|
|
20240701,135100,127704752500,205500,204500,205500,204500,941
|
|
20240701,135000,127511876000,205000,204500,205000,204500,483
|
|
20240701,134900,127413023500,204500,206000,206000,204500,4807
|
|
20240701,134800,126427486500,205500,205500,206000,205500,291
|
|
20240701,134700,126367634500,205500,205500,206000,205500,645
|
|
20240701,134600,126235020500,205500,205500,206000,205000,541
|
|
20240701,134500,126123934000,205500,205000,205500,205000,404
|
|
20240701,134400,126040998500,205500,205500,206000,205000,1737
|
|
20240701,134300,125684065500,206000,206000,206000,205500,667
|
|
20240701,134200,125546715500,206000,205500,206000,205500,406
|
|
20240701,134100,125463199000,206000,205500,206000,205500,488
|
|
20240701,134000,125362759500,206000,205500,206000,205000,964
|
|
20240701,133900,125164611000,205500,205000,205500,205000,587
|
|
20240701,133800,125044182000,205000,205000,205500,205000,454
|
|
20240701,133700,124951053500,205000,205500,205500,205000,266
|
|
20240701,133600,124896472500,205500,205000,205500,205000,719
|
|
20240701,133500,124748973000,205500,205000,205500,205000,853
|
|
20240701,133400,124574033500,205000,205000,205000,204500,604
|
|
20240701,133300,124450297500,205000,205000,206000,204500,2591
|
|
20240701,133200,123919160000,205000,205500,206000,205000,2096
|
|
20240701,133100,123489257500,205500,205000,206000,205000,798
|
|
20240701,133000,123325317500,205000,205500,206000,205000,1078
|
|
20240701,132900,123103843500,205500,206000,206500,205500,1293
|
|
20240701,132800,122837510500,206000,206000,206000,205500,597
|
|
20240701,132700,122714616000,206000,205500,206000,205500,857
|
|
20240701,132600,122538196500,206000,206000,206000,205500,741
|
|
20240701,132500,122385750500,206000,206000,206000,205500,701
|
|
20240701,132400,122241515500,206000,205500,206000,205500,843
|
|
20240701,132300,122068023000,206000,205500,206000,205500,251
|
|
20240701,132200,122016391500,205500,206000,206000,205500,331
|
|
20240701,132100,121948278000,206000,205000,206000,205000,353
|
|
20240701,132000,121875675500,205500,205500,206000,205000,794
|
|
20240701,131900,121712481500,205500,206000,206000,205500,418
|
|
20240701,131800,121626472500,206000,205500,206000,205500,377
|
|
20240701,131700,121548940500,206000,206000,206000,205500,474
|
|
20240701,131600,121451392500,206000,206000,206000,205000,1048
|
|
20240701,131500,121236139500,205500,206000,206000,205000,626
|
|
20240701,131400,121107515000,205500,205500,206000,205000,722
|
|
20240701,131300,120959201000,205000,206000,206500,205000,2415
|
|
20240701,131200,120462886500,206000,205500,206000,205500,330
|
|
20240701,131100,120395013000,206000,205500,206000,205500,194
|
|
20240701,131000,120355086500,206000,206000,206000,205500,173
|
|
20240701,130900,120319497500,206000,205500,206000,205500,308
|
|
20240701,130800,120256138500,206000,205500,206000,205500,320
|
|
20240701,130700,120190268000,206000,206000,206000,205500,426
|
|
20240701,130600,120102674500,206000,206000,206000,205500,467
|
|
20240701,130500,120006672500,205500,206500,207000,205500,1582
|
|
20240701,130400,119680589000,207000,206500,207000,206000,298
|
|
20240701,130300,119619039500,206500,207000,207000,206000,696
|
|
20240701,130200,119475471000,207000,207000,207000,206500,429
|
|
20240701,130100,119386826000,207000,206500,207000,206000,584
|
|
20240701,130000,119266217500,206500,206500,207000,206000,1866
|
|
20240701,125900,118880993000,206500,207000,207000,206500,175
|
|
20240701,125800,118844805500,207000,207000,207000,206500,659
|
|
20240701,125700,118708419500,207000,206500,207000,206500,220
|
|
20240701,125600,118662960500,206500,206500,207000,206000,1087
|
|
20240701,125500,118438470000,206500,206500,206500,206000,702
|
|
20240701,125400,118293525500,206500,206000,206500,205500,327
|
|
20240701,125300,118226153000,206000,206000,206500,205500,388
|
|
20240701,125200,118146247500,206000,205500,206000,205500,335
|
|
20240701,125100,118077274000,206000,206000,206000,205500,287
|
|
20240701,125000,118018240000,205500,205500,206000,205500,486
|
|
20240701,124900,117918218500,206000,206000,206000,205500,1268
|
|
20240701,124800,117657493500,206000,206500,206500,205500,949
|
|
20240701,124700,117462001500,206000,206500,206500,205500,1147
|
|
20240701,124600,117225721000,206500,206500,206500,206000,209
|
|
20240701,124500,117182622000,206000,206500,206500,206000,339
|
|
20240701,124400,117112703500,206000,206500,207000,206000,1002
|
|
20240701,124300,116905896000,206500,206000,206500,206000,249
|
|
20240701,124200,116854508000,206500,206500,206500,206000,239
|
|
20240701,124100,116805193000,206500,206000,206500,206000,611
|
|
20240701,124000,116679136000,205500,206000,206000,205500,690
|
|
20240701,123900,116537009000,206000,206000,206000,205500,211
|
|
20240701,123800,116493567500,205500,206000,206000,205500,962
|
|
20240701,123700,116295766500,206000,205000,206000,205000,1998
|
|
20240701,123600,115885090000,205500,205000,205500,205000,229
|
|
20240701,123500,115838085500,205000,205000,205500,205000,318
|
|
20240701,123400,115772856000,205500,205500,205500,205000,191
|
|
20240701,123300,115733661000,205500,205500,205500,205000,515
|
|
20240701,123200,115627871000,205500,206000,206000,205500,780
|
|
20240701,123100,115467453500,205500,206000,206000,205500,222
|
|
20240701,123000,115421766000,206000,206000,206000,205500,1191
|
|
20240701,122900,115176932500,206000,206500,206500,205500,1387
|
|
20240701,122800,114891275000,206500,206000,207000,206000,798
|
|
20240701,122700,114726539500,206500,206500,207000,206000,773
|
|
20240701,122600,114566956500,206000,206500,206500,206000,509
|
|
20240701,122500,114461995500,206500,207000,207000,206000,1178
|
|
20240701,122400,114218598500,207000,207000,207000,206500,1723
|
|
20240701,122300,113862057000,207000,206000,207000,206000,2099
|
|
20240701,122200,113428371500,206500,206000,206500,205500,377
|
|
20240701,122100,113350681000,206000,206500,206500,205500,2176
|
|
20240701,122000,112902406500,206500,206000,206500,205500,584
|
|
20240701,121900,112782010500,206000,205500,206000,205000,974
|
|
20240701,121800,112581555500,205500,205000,205500,204500,1679
|
|
20240701,121700,112237481500,205000,204500,205000,204000,585
|
|
20240701,121600,112117824000,204500,204500,205000,204000,551
|
|
20240701,121500,112005087500,204500,205000,205000,204000,4784
|
|
20240701,121400,111027605000,205000,205000,205500,204500,925
|
|
20240701,121300,110837995000,205000,204500,205000,204500,538
|
|
20240701,121200,110727766000,205000,205000,205000,204500,310
|
|
20240701,121100,110664292500,204500,204500,205000,204500,340
|
|
20240701,121000,110594645000,205000,204500,205000,204500,373
|
|
20240701,120900,110518255500,205000,205000,205000,204500,619
|
|
20240701,120800,110391461500,205000,205000,205000,204500,304
|
|
20240701,120700,110329162500,205000,204500,205000,204500,533
|
|
20240701,120600,110220003500,204500,205000,205500,204000,2453
|
|
20240701,120500,109717731000,204500,204500,205000,204500,1286
|
|
20240701,120400,109454286000,205000,204500,205000,204000,1046
|
|
20240701,120300,109240417000,204500,204500,204500,204000,417
|
|
20240701,120200,109155213000,204000,204000,204500,203500,679
|
|
20240701,120100,109016704000,204000,204000,204000,203500,1133
|
|
20240701,120000,108785622000,204000,203500,204000,203500,374
|
|
20240701,115900,108709385500,203500,204000,204000,203500,964
|
|
20240701,115800,108513104000,204000,203500,204000,203000,1178
|
|
20240701,115700,108273491000,203000,203500,204000,203000,2941
|
|
20240701,115600,107675238500,203500,204500,204500,203500,6289
|
|
20240701,115500,106392531000,204500,204500,205000,204000,1666
|
|
20240701,115400,106051909500,204000,205000,205000,204000,3585
|
|
20240701,115300,105319175500,204500,205000,205000,204500,635
|
|
20240701,115200,105189046500,205000,204500,205500,204500,1174
|
|
20240701,115100,104948475500,204500,205000,205000,204500,752
|
|
20240701,115000,104794590000,205000,205000,205000,204500,681
|
|
20240701,114900,104655154000,205000,205000,205000,204500,444
|
|
20240701,114800,104564204500,205000,204500,205000,204000,1644
|
|
20240701,114700,104228108500,204500,205000,205000,204000,4577
|
|
20240701,114600,103292977500,205000,206000,206000,204500,5962
|
|
20240701,114500,102069270000,206000,205000,206000,205000,1171
|
|
20240701,114400,101828517000,205500,205000,205500,205000,557
|
|
20240701,114300,101714201000,205000,205500,205500,205000,511
|
|
20240701,114200,101609315000,205500,206000,206000,205500,1281
|
|
20240701,114100,101346031000,206000,206500,206500,205500,2112
|
|
20240701,114000,100910924000,206500,205500,206500,205500,1198
|
|
20240701,113900,100664422500,205500,205000,205500,204500,2224
|
|
20240701,113800,100209191500,205000,205000,205000,204500,2019
|
|
20240701,113700,99795561500,205000,206000,206500,204500,16019
|
|
20240701,113600,96509851000,206500,207000,207000,206000,4708
|
|
20240701,113500,95538997000,206500,207000,207000,206500,1055
|
|
20240701,113400,95320769500,207500,207500,207500,207000,454
|
|
20240701,113300,95226605500,207500,207500,208000,206500,2451
|
|
20240701,113200,94719510500,207500,207500,208000,206500,1127
|
|
20240701,113100,94485949500,207500,206500,207500,206000,1241
|
|
20240701,113000,94229253500,206500,206000,206500,206000,353
|
|
20240701,112900,94156478500,206500,206500,206500,206000,607
|
|
20240701,112800,94031298000,206500,206000,206500,205500,1718
|
|
20240701,112700,93677798500,206000,205500,206000,205000,653
|
|
20240701,112600,93543656000,205500,206500,206500,205500,10836
|
|
20240701,112500,91315597000,206500,206500,207000,206000,979
|
|
20240701,112400,91113550000,206500,206500,207000,206000,792
|
|
20240701,112300,90950148000,206500,207000,207000,206000,5754
|
|
20240701,112200,89764062000,207000,206000,207000,206000,964
|
|
20240701,112100,89565060500,206500,207000,207500,206000,11294
|
|
20240701,112000,87235278000,207000,206500,207500,206500,1212
|
|
20240701,111900,86984313500,207000,207500,208000,206500,4466
|
|
20240701,111800,86059287000,207000,207500,208000,207000,1217
|
|
20240701,111700,85806820000,208000,207500,208000,207500,425
|
|
20240701,111600,85718586000,207500,208000,208500,207500,2770
|
|
20240701,111500,85143059000,208500,208500,209000,208000,683
|
|
20240701,111400,85000739000,208500,209000,209000,208500,383
|
|
20240701,111300,84920813000,209000,208500,209000,208000,822
|
|
20240701,111200,84749397000,208500,209000,209000,208000,1021
|
|
20240701,111100,84536561000,209000,209000,209500,208500,287
|
|
20240701,111000,84476628500,209500,209500,209500,208500,704
|
|
20240701,110900,84329505000,209500,208500,209500,208500,881
|
|
20240701,110800,84145442000,208500,209000,209000,208000,757
|
|
20240701,110700,83987774000,209000,208500,209000,208500,890
|
|
20240701,110600,83801889000,209000,208000,209000,207500,1486
|
|
20240701,110500,83492424500,208000,208000,208000,207000,3777
|
|
20240701,110400,82708720500,208000,208000,208000,207500,633
|
|
20240701,110300,82577226000,208000,209000,209000,207500,7895
|
|
20240701,110200,80932793500,209500,209500,209500,209000,783
|
|
20240701,110100,80769104500,209000,209500,209500,209000,446
|
|
20240701,110000,80675763500,209500,209000,209500,209000,693
|
|
20240701,105900,80530872500,209500,209500,209500,209000,601
|
|
20240701,105800,80405183500,209000,209000,209500,208500,779
|
|
20240701,105700,80242458000,209000,209500,209500,208500,2542
|
|
20240701,105600,79710970000,209500,209000,209500,209000,427
|
|
20240701,105500,79621667500,209000,209000,209500,208500,998
|
|
20240701,105400,79413155000,209000,208500,209000,208500,465
|
|
20240701,105300,79316122500,209000,209000,209500,208500,3850
|
|
20240701,105200,78511907500,209000,209000,209000,208500,933
|
|
20240701,105100,78317176000,209000,209000,209500,208500,2307
|
|
20240701,105000,77835233500,209500,209000,209500,208500,2979
|
|
20240701,104900,77212484000,209000,210000,210500,209000,4483
|
|
20240701,104800,76272667000,210500,211000,211000,210000,2546
|
|
20240701,104700,75737173500,211000,211000,211500,210500,986
|
|
20240701,104600,75529314500,210500,211500,211500,210500,1339
|
|
20240701,104500,75246761500,211500,211500,211500,210500,879
|
|
20240701,104400,75061263500,211500,211500,211500,210500,2449
|
|
20240701,104300,74544504000,211000,211500,212000,211000,612
|
|
20240701,104200,74415141000,211500,212000,212000,211500,1995
|
|
20240701,104100,73993080500,211500,212500,212500,211500,648
|
|
20240701,104000,73855888000,212000,212000,212500,212000,308
|
|
20240701,103900,73790550500,212000,212500,212500,212000,631
|
|
20240701,103800,73656737000,212000,212500,212500,212000,650
|
|
20240701,103700,73518884500,212000,212000,212500,212000,521
|
|
20240701,103600,73408373500,212000,213000,213000,212000,659
|
|
20240701,103500,73268441000,213000,213000,213000,212000,592
|
|
20240701,103400,73142739000,213000,212500,213000,212500,517
|
|
20240701,103300,73032826000,212500,212500,213000,211500,3778
|
|
20240701,103200,72231672500,212000,213000,213500,212000,1543
|
|
20240701,103100,71903452500,213000,213500,213500,213000,721
|
|
20240701,103000,71749786500,213000,214000,214000,212500,1750
|
|
20240701,102900,71376655500,213500,214000,214500,213500,526
|
|
20240701,102800,71264226000,214000,214000,215000,214000,1608
|
|
20240701,102700,70919742500,214500,214500,214500,213500,298
|
|
20240701,102600,70855906000,214000,215000,215000,213500,2137
|
|
20240701,102500,70397884500,215000,214500,215500,214500,3493
|
|
20240701,102400,69646915000,214500,214000,214500,213500,1774
|
|
20240701,102300,69266927500,214000,213500,214000,213500,643
|
|
20240701,102200,69129589500,214000,213500,214000,213500,355
|
|
20240701,102100,69053755000,213500,213000,214000,213000,1033
|
|
20240701,102000,68833280000,213000,213000,213500,212500,1038
|
|
20240701,101900,68612215000,213500,213500,213500,213000,565
|
|
20240701,101800,68491728500,213500,213500,213500,213000,613
|
|
20240701,101700,68360998500,213000,212500,213500,212500,400
|
|
20240701,101600,68275842000,212500,213500,213500,212500,897
|
|
20240701,101500,68084705500,213500,213000,213500,213000,644
|
|
20240701,101400,67947445500,213000,213000,213500,213000,1218
|
|
20240701,101300,67687883000,212500,213000,213500,212500,3150
|
|
20240701,101200,67016906500,213000,214000,214000,212500,1717
|
|
20240701,101100,66650934500,213500,213500,214000,213500,724
|
|
20240701,101000,66496209000,213500,213500,214000,213000,1036
|
|
20240701,100900,66275094000,213000,214000,214000,213000,1610
|
|
20240701,100800,65931451000,214000,214500,214500,214000,901
|
|
20240701,100700,65738464000,214500,214500,215000,214000,562
|
|
20240701,100600,65617927500,214500,214500,215000,214000,1706
|
|
20240701,100500,65251533000,214500,215000,215000,214500,1292
|
|
20240701,100400,64974126000,214500,213500,215000,213500,4180
|
|
20240701,100300,64078449500,213500,213000,214000,212500,1836
|
|
20240701,100200,63686720500,212500,212000,213000,211500,1188
|
|
20240701,100100,63434348000,212500,213000,213000,211500,3056
|
|
20240701,100000,62785866000,213000,213500,214000,212500,2583
|
|
20240701,095900,62235715500,214000,213500,214000,213000,1488
|
|
20240701,095800,61917882500,214000,214000,214000,213500,1399
|
|
20240701,095700,61618832000,214000,214000,214500,213500,3622
|
|
20240701,095600,60844134500,214000,214000,214500,213500,2397
|
|
20240701,095500,60330891000,214000,213500,214000,213000,2490
|
|
20240701,095400,59798654500,213500,213000,214000,212500,2168
|
|
20240701,095300,59336022000,213000,212500,213500,212000,2938
|
|
20240701,095200,58711621500,212500,214000,214000,212000,5637
|
|
20240701,095100,57510981500,213500,213000,214000,212500,7435
|
|
20240701,095000,55924348500,213000,212500,213000,212500,3698
|
|
20240701,094900,55137342000,212500,212000,213000,211000,6838
|
|
20240701,094800,53686919500,212000,211000,212000,211000,3281
|
|
20240701,094700,52992926000,211000,211500,212000,211000,2298
|
|
20240701,094600,52507027500,211500,210500,212000,210000,3423
|
|
20240701,094500,51784134000,210500,209500,210500,209500,2282
|
|
20240701,094400,51304596500,209500,210000,210500,209500,3338
|
|
20240701,094300,50604332500,210000,210000,210500,209000,3258
|
|
20240701,094200,49920346500,210500,209000,210500,208500,7341
|
|
20240701,094100,48380661500,208500,209000,209500,208000,3809
|
|
20240701,094000,47586061000,208500,209000,209500,208000,5588
|
|
20240701,093900,46418530000,208500,208000,209000,207500,5327
|
|
20240701,093800,45310069000,208500,207500,208500,207000,5446
|
|
20240701,093700,44178900000,207500,206000,208000,206000,5747
|
|
20240701,093600,42987363500,206000,206500,206500,205500,2399
|
|
20240701,093500,42493420500,205500,206000,207000,205500,5712
|
|
20240701,093400,41316015500,206500,205500,206500,205500,3035
|
|
20240701,093300,40690655500,205500,205500,206000,205000,7001
|
|
20240701,093200,39253661500,206000,207000,207000,205500,6013
|
|
20240701,093100,38014442000,206500,206000,207000,205500,4786
|
|
20240701,093000,37027445000,205500,207000,207500,205500,10861
|
|
20240701,092900,34786952000,207500,207500,208500,207000,5638
|
|
20240701,092800,33616184000,208500,208500,209000,208000,7379
|
|
20240701,092700,32079636000,209000,210000,210000,208500,6002
|
|
20240701,092600,30825236000,210000,210000,210500,209500,2177
|
|
20240701,092500,30367588500,210500,209500,210500,209000,2517
|
|
20240701,092400,29839546000,209000,210000,210000,209000,6038
|
|
20240701,092300,28575414000,210000,210000,210500,209500,3902
|
|
20240701,092200,27756307500,210000,210500,211000,209500,5300
|
|
20240701,092100,26642306500,210500,210500,211000,210000,3142
|
|
20240701,092000,25980872500,211000,211500,212000,210500,4073
|
|
20240701,091900,25121125000,211500,210500,212000,210500,4634
|
|
20240701,091800,24143477500,210500,211000,211000,209500,12947
|
|
20240701,091700,21421503500,211000,211500,212000,210500,8463
|
|
20240701,091600,19633395500,211500,213000,214000,211500,6037
|
|
20240701,091500,18351358000,213500,213000,213500,211500,12210
|
|
20240701,091400,15757748500,213000,213500,214000,213000,4254
|
|
20240701,091300,14850159000,213500,214000,214500,213500,1679
|
|
20240701,091200,14491250000,214000,214500,214500,213500,3264
|
|
20240701,091100,13792155500,215000,215000,215000,214500,905
|
|
20240701,091000,13598004500,214500,214500,215000,214000,2301
|
|
20240701,090900,13104983500,214500,214000,215500,213500,5960
|
|
20240701,090800,11829172500,214000,215500,215500,214000,6703
|
|
20240701,090700,10389245500,215500,216500,217500,215000,6413
|
|
20240701,090600,9005849000,216500,219500,219500,216500,6527
|
|
20240701,090500,7583908500,219000,218500,219500,218000,2064
|
|
20240701,090400,7131808500,218000,218000,218500,217500,2632
|
|
20240701,090300,6558200000,218000,216500,219000,216500,2380
|
|
20240701,090200,6039518500,217000,215000,217000,215000,6346
|
|
20240701,090100,4667223500,215500,217500,217500,215000,9095
|
|
20240701,090000,2701935000,217000,218000,220000,217000,11834
|