677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201400,372654450,27950,27950,27950,27950,570
|
|
20240702,201300,372654450,27950,27950,27950,27950,0
|
|
20240702,201200,372654450,27950,27950,27950,27950,0
|
|
20240702,201100,372654450,27950,27950,27950,27950,0
|
|
20240702,201000,372654450,27950,27950,27950,27950,0
|
|
20240702,200900,372654450,27950,27950,27950,27950,0
|
|
20240702,200800,372654450,27950,27950,27950,27950,0
|
|
20240702,200700,372654450,27950,27950,27950,27950,0
|
|
20240702,200600,372654450,27950,27950,27950,27950,0
|
|
20240702,200500,372654450,27950,27950,27950,27950,0
|
|
20240702,200400,372654450,27950,27950,27950,27950,0
|
|
20240702,200300,372654450,27950,27950,27950,27950,0
|
|
20240702,200200,372654450,27950,27950,27950,27950,0
|
|
20240702,200100,372654450,27950,27950,27950,27950,0
|
|
20240702,200000,372654450,27950,27950,27950,27950,0
|
|
20240702,195900,372654450,27950,27950,27950,27950,0
|
|
20240702,195800,372654450,27950,27950,27950,27950,0
|
|
20240702,195700,372654450,27950,27950,27950,27950,0
|
|
20240702,195600,372654450,27950,27950,27950,27950,0
|
|
20240702,195500,372654450,27950,27950,27950,27950,0
|
|
20240702,195400,372654450,27950,27950,27950,27950,0
|
|
20240702,195300,372654450,27950,27950,27950,27950,0
|
|
20240702,195200,372654450,27950,27950,27950,27950,0
|
|
20240702,195100,372654450,27950,27950,27950,27950,0
|
|
20240702,195000,372654450,27950,27950,27950,27950,0
|
|
20240702,194900,372654450,27950,27950,27950,27950,0
|
|
20240702,194800,372654450,27950,27950,27950,27950,0
|
|
20240702,194700,372654450,27950,27950,27950,27950,0
|
|
20240702,194600,372654450,27950,27950,27950,27950,0
|
|
20240702,194500,372654450,27950,27950,27950,27950,0
|
|
20240702,194400,372654450,27950,27950,27950,27950,570
|
|
20240702,194300,372654450,27950,27950,27950,27950,0
|
|
20240702,194200,372654450,27950,27950,27950,27950,0
|
|
20240702,194100,372654450,27950,27950,27950,27950,0
|
|
20240702,194000,372654450,27950,27950,27950,27950,0
|
|
20240702,193900,372654450,27950,27950,27950,27950,0
|
|
20240702,193800,372654450,27950,27950,27950,27950,0
|
|
20240702,193700,372654450,27950,27950,27950,27950,0
|
|
20240702,193600,372654450,27950,27950,27950,27950,0
|
|
20240702,193500,372654450,27950,27950,27950,27950,0
|
|
20240702,193400,372654450,27950,27950,27950,27950,0
|
|
20240702,193300,372654450,27950,27950,27950,27950,0
|
|
20240702,193200,372654450,27950,27950,27950,27950,0
|
|
20240702,193100,372654450,27950,27950,27950,27950,0
|
|
20240702,193000,372654450,27950,27950,27950,27950,0
|
|
20240702,192900,372654450,27950,27950,27950,27950,0
|
|
20240702,192800,372654450,27950,27950,27950,27950,0
|
|
20240702,192700,372654450,27950,27950,27950,27950,0
|
|
20240702,192600,372654450,27950,27950,27950,27950,0
|
|
20240702,192500,372654450,27950,27950,27950,27950,0
|
|
20240702,192400,372654450,27950,27950,27950,27950,0
|
|
20240702,192300,372654450,27950,27950,27950,27950,0
|
|
20240702,192200,372654450,27950,27950,27950,27950,0
|
|
20240702,192100,372654450,27950,27950,27950,27950,0
|
|
20240702,192000,372654450,27950,27950,27950,27950,0
|
|
20240702,191900,372654450,27950,27950,27950,27950,0
|
|
20240702,191800,372654450,27950,27950,27950,27950,0
|
|
20240702,191700,372654450,27950,27950,27950,27950,0
|
|
20240702,191600,372654450,27950,27950,27950,27950,0
|
|
20240702,191500,372654450,27950,27950,27950,27950,0
|
|
20240702,191400,372654450,27950,27950,27950,27950,570
|
|
20240702,191300,372654450,27950,27950,27950,27950,0
|
|
20240702,191200,372654450,27950,27950,27950,27950,0
|
|
20240702,191100,372654450,27950,27950,27950,27950,0
|
|
20240702,191000,372654450,27950,27950,27950,27950,0
|
|
20240702,190900,372654450,27950,27950,27950,27950,0
|
|
20240702,190800,372654450,27950,27950,27950,27950,0
|
|
20240702,190700,372654450,27950,27950,27950,27950,0
|
|
20240702,190600,372654450,27950,27950,27950,27950,0
|
|
20240702,190500,372654450,27950,27950,27950,27950,0
|
|
20240702,190400,372654450,27950,27950,27950,27950,0
|
|
20240702,190300,372654450,27950,27950,27950,27950,0
|
|
20240702,190200,372654450,27950,27950,27950,27950,0
|
|
20240702,190100,372654450,27950,27950,27950,27950,0
|
|
20240702,190000,372654450,27950,27950,27950,27950,0
|
|
20240702,185900,372654450,27950,27950,27950,27950,0
|
|
20240702,185800,372654450,27950,27950,27950,27950,0
|
|
20240702,185700,372654450,27950,27950,27950,27950,0
|
|
20240702,185600,372654450,27950,27950,27950,27950,0
|
|
20240702,185500,372654450,27950,27950,27950,27950,0
|
|
20240702,185400,372654450,27950,27950,27950,27950,0
|
|
20240702,185300,372654450,27950,27950,27950,27950,0
|
|
20240702,185200,372654450,27950,27950,27950,27950,0
|
|
20240702,185100,372654450,27950,27950,27950,27950,0
|
|
20240702,185000,372654450,27950,27950,27950,27950,0
|
|
20240702,184900,372654450,27950,27950,27950,27950,0
|
|
20240702,184800,372654450,27950,27950,27950,27950,0
|
|
20240702,184700,372654450,27950,27950,27950,27950,0
|
|
20240702,184600,372654450,27950,27950,27950,27950,0
|
|
20240702,184500,372654450,27950,27950,27950,27950,0
|
|
20240702,184400,372654450,27950,27950,27950,27950,570
|
|
20240702,184300,372654450,27950,27950,27950,27950,0
|
|
20240702,184200,372654450,27950,27950,27950,27950,0
|
|
20240702,184100,372654450,27950,27950,27950,27950,0
|
|
20240702,184000,372654450,27950,27950,27950,27950,0
|
|
20240702,183900,372654450,27950,27950,27950,27950,0
|
|
20240702,183800,372654450,27950,27950,27950,27950,0
|
|
20240702,183700,372654450,27950,27950,27950,27950,0
|
|
20240702,183600,372654450,27950,27950,27950,27950,0
|
|
20240702,183500,372654450,27950,27950,27950,27950,0
|
|
20240702,183400,372654450,27950,27950,27950,27950,0
|
|
20240702,183300,372654450,27950,27950,27950,27950,0
|
|
20240702,183200,372654450,27950,27950,27950,27950,0
|
|
20240702,183100,372654450,27950,27950,27950,27950,0
|
|
20240702,183000,372654450,27950,27950,27950,27950,0
|
|
20240702,182900,372654450,27950,27950,27950,27950,0
|
|
20240702,182800,372654450,27950,27950,27950,27950,0
|
|
20240702,182700,372654450,27950,27950,27950,27950,0
|
|
20240702,182600,372654450,27950,27950,27950,27950,0
|
|
20240702,182500,372654450,27950,27950,27950,27950,0
|
|
20240702,182400,372654450,27950,27950,27950,27950,0
|
|
20240702,182300,372654450,27950,27950,27950,27950,0
|
|
20240702,182200,372654450,27950,27950,27950,27950,0
|
|
20240702,182100,372654450,27950,27950,27950,27950,0
|
|
20240702,182000,372654450,27950,27950,27950,27950,0
|
|
20240702,181900,372654450,27950,27950,27950,27950,0
|
|
20240702,181800,372654450,27950,27950,27950,27950,0
|
|
20240702,181700,372654450,27950,27950,27950,27950,0
|
|
20240702,181600,372654450,27950,27950,27950,27950,0
|
|
20240702,181500,372654450,27950,27950,27950,27950,0
|
|
20240702,181400,372654450,27950,27950,27950,27950,570
|
|
20240702,181300,372654450,27950,27950,27950,27950,0
|
|
20240702,181200,372654450,27950,27950,27950,27950,0
|
|
20240702,181100,372654450,27950,27950,27950,27950,0
|
|
20240702,181000,372654450,27950,27950,27950,27950,0
|
|
20240702,180900,372654450,27950,27950,27950,27950,0
|
|
20240702,180800,372654450,27950,27950,27950,27950,0
|
|
20240702,180700,372654450,27950,27950,27950,27950,0
|
|
20240702,180600,372654450,27950,27950,27950,27950,0
|
|
20240702,180500,372654450,27950,27950,27950,27950,0
|
|
20240702,180400,372654450,27950,27950,27950,27950,0
|
|
20240702,180300,372654450,27950,27950,27950,27950,0
|
|
20240702,180200,372654450,27950,27950,27950,27950,0
|
|
20240702,180100,372654450,27950,27950,27950,27950,0
|
|
20240702,180000,372654450,27950,27950,27950,27950,0
|
|
20240702,175900,372654450,27950,27950,27950,27950,0
|
|
20240702,175800,372654450,27950,27950,27950,27950,0
|
|
20240702,175700,372654450,27950,27950,27950,27950,0
|
|
20240702,175600,372654450,27950,27950,27950,27950,0
|
|
20240702,175500,372654450,27950,27950,27950,27950,0
|
|
20240702,175400,372654450,27950,27950,27950,27950,0
|
|
20240702,175300,372654450,27950,27950,27950,27950,0
|
|
20240702,175200,372654450,27950,27950,27950,27950,0
|
|
20240702,175100,372654450,27950,27950,27950,27950,0
|
|
20240702,175000,372654450,27950,27950,27950,27950,0
|
|
20240702,174900,372654450,27950,27950,27950,27950,0
|
|
20240702,174800,372654450,27950,27950,27950,27950,0
|
|
20240702,174700,372654450,27950,27950,27950,27950,0
|
|
20240702,174600,372654450,27950,27950,27950,27950,0
|
|
20240702,174500,372654450,27950,27950,27950,27950,0
|
|
20240702,174400,372654450,27950,27950,27950,27950,570
|
|
20240702,174300,372654450,27950,27950,27950,27950,0
|
|
20240702,174200,372654450,27950,27950,27950,27950,0
|
|
20240702,174100,372654450,27950,27950,27950,27950,0
|
|
20240702,174000,372654450,27950,27950,27950,27950,0
|
|
20240702,173900,372654450,27950,27950,27950,27950,0
|
|
20240702,173800,372654450,27950,27950,27950,27950,0
|
|
20240702,173700,372654450,27950,27950,27950,27950,0
|
|
20240702,173600,372654450,27950,27950,27950,27950,0
|
|
20240702,173500,372654450,27950,27950,27950,27950,0
|
|
20240702,173400,372654450,27950,27950,27950,27950,0
|
|
20240702,173300,372654450,27950,27950,27950,27950,0
|
|
20240702,173200,372654450,27950,27950,27950,27950,0
|
|
20240702,173100,372654450,27950,27950,27950,27950,0
|
|
20240702,173000,372654450,27950,27950,27950,27950,0
|
|
20240702,172900,372654450,27950,27950,27950,27950,0
|
|
20240702,172800,372654450,27950,27950,27950,27950,0
|
|
20240702,172700,372654450,27950,27950,27950,27950,0
|
|
20240702,172600,372654450,27950,27950,27950,27950,0
|
|
20240702,172500,372654450,27950,27950,27950,27950,0
|
|
20240702,172400,372654450,27950,27950,27950,27950,0
|
|
20240702,172300,372654450,27950,27950,27950,27950,0
|
|
20240702,172200,372654450,27950,27950,27950,27950,0
|
|
20240702,172100,372654450,27950,27950,27950,27950,0
|
|
20240702,172000,372654450,27950,27950,27950,27950,0
|
|
20240702,171900,372654450,27950,27950,27950,27950,0
|
|
20240702,171800,372654450,27950,27950,27950,27950,0
|
|
20240702,171700,372654450,27950,27950,27950,27950,0
|
|
20240702,171600,372654450,27950,27950,27950,27950,0
|
|
20240702,171500,372654450,27950,27950,27950,27950,0
|
|
20240702,171400,372654450,27950,27950,27950,27950,570
|
|
20240702,171300,372654450,27950,27950,27950,27950,0
|
|
20240702,171200,372654450,27950,27950,27950,27950,0
|
|
20240702,171100,372654450,27950,27950,27950,27950,0
|
|
20240702,171000,372654450,27950,27950,27950,27950,0
|
|
20240702,170900,372654450,27950,27950,27950,27950,0
|
|
20240702,170800,372654450,27950,27950,27950,27950,0
|
|
20240702,170700,372654450,27950,27950,27950,27950,0
|
|
20240702,170600,372654450,27950,27950,27950,27950,0
|
|
20240702,170500,372654450,27950,27950,27950,27950,0
|
|
20240702,170400,372654450,27950,27950,27950,27950,0
|
|
20240702,170300,372654450,27950,27950,27950,27950,0
|
|
20240702,170200,372654450,27950,27950,27950,27950,0
|
|
20240702,170100,372654450,27950,27950,27950,27950,0
|
|
20240702,170000,372654450,27950,27950,27950,27950,0
|
|
20240702,165900,372654450,27950,27950,27950,27950,0
|
|
20240702,165800,372654450,27950,27950,27950,27950,0
|
|
20240702,165700,372654450,27950,27950,27950,27950,0
|
|
20240702,165600,372654450,27950,27950,27950,27950,0
|
|
20240702,165500,372654450,27950,27950,27950,27950,0
|
|
20240702,165400,372654450,27950,27950,27950,27950,0
|
|
20240702,165300,372654450,27950,27950,27950,27950,0
|
|
20240702,165200,372654450,27950,27950,27950,27950,0
|
|
20240702,165100,372654450,27950,27950,27950,27950,0
|
|
20240702,165000,372654450,27950,27950,27950,27950,0
|
|
20240702,164900,372654450,27950,27950,27950,27950,0
|
|
20240702,164800,372654450,27950,27950,27950,27950,0
|
|
20240702,164700,372654450,27950,27950,27950,27950,0
|
|
20240702,164600,372654450,27950,27950,27950,27950,0
|
|
20240702,164500,372654450,27950,27950,27950,27950,0
|
|
20240702,164400,372654450,27950,27950,27950,27950,570
|
|
20240702,164300,372654450,27950,27950,27950,27950,0
|
|
20240702,164200,372654450,27950,27950,27950,27950,0
|
|
20240702,164100,372654450,27950,27950,27950,27950,0
|
|
20240702,164000,372654450,27950,27950,27950,27950,0
|
|
20240702,163900,372654450,27950,27950,27950,27950,0
|
|
20240702,163800,372654450,27950,27950,27950,27950,0
|
|
20240702,163700,372654450,27950,27950,27950,27950,0
|
|
20240702,163600,372654450,27950,27950,27950,27950,0
|
|
20240702,163500,372654450,27950,27950,27950,27950,0
|
|
20240702,163400,372654450,27950,27950,27950,27950,0
|
|
20240702,163300,372654450,27950,27950,27950,27950,0
|
|
20240702,163200,372654450,27950,27950,27950,27950,0
|
|
20240702,163100,372654450,27950,27950,27950,27950,0
|
|
20240702,163000,372654450,27950,27950,27950,27950,0
|
|
20240702,162900,372654450,27950,27950,27950,27950,0
|
|
20240702,162800,372654450,27950,27950,27950,27950,0
|
|
20240702,162700,372654450,27950,27950,27950,27950,0
|
|
20240702,162600,372654450,27950,27950,27950,27950,0
|
|
20240702,162500,372654450,27950,27950,27950,27950,0
|
|
20240702,162400,372654450,27950,27950,27950,27950,0
|
|
20240702,162300,372654450,27950,27950,27950,27950,0
|
|
20240702,162200,372654450,27950,27950,27950,27950,0
|
|
20240702,162100,372654450,27950,27950,27950,27950,0
|
|
20240702,162000,372654450,27950,27950,27950,27950,0
|
|
20240702,161900,372654450,27950,27950,27950,27950,0
|
|
20240702,161800,372654450,27950,27950,27950,27950,0
|
|
20240702,161700,372654450,27950,27950,27950,27950,0
|
|
20240702,161600,372654450,27950,27950,27950,27950,0
|
|
20240702,161500,372654450,27950,27950,27950,27950,0
|
|
20240702,161400,372654450,27950,27950,27950,27950,570
|
|
20240702,161300,372654450,27950,27950,27950,27950,0
|
|
20240702,161200,372654450,27950,27950,27950,27950,0
|
|
20240702,161100,372654450,27950,27950,27950,27950,0
|
|
20240702,161000,372654450,27950,27950,27950,27950,0
|
|
20240702,160900,372654450,27950,27950,27950,27950,0
|
|
20240702,160800,372654450,27950,27950,27950,27950,0
|
|
20240702,160700,372654450,27950,27950,27950,27950,0
|
|
20240702,160600,372654450,27950,27950,27950,27950,0
|
|
20240702,160500,372654450,27950,27950,27950,27950,0
|
|
20240702,160400,372654450,27950,27950,27950,27950,0
|
|
20240702,160300,372654450,27950,27950,27950,27950,0
|
|
20240702,160200,372654450,27950,27950,27950,27950,0
|
|
20240702,160100,372654450,27950,27950,27950,27950,0
|
|
20240702,160000,372654450,27950,27950,27950,27950,0
|
|
20240702,155900,372654450,27950,27950,27950,27950,0
|
|
20240702,155800,372654450,27950,27950,27950,27950,0
|
|
20240702,155700,372654450,27950,27950,27950,27950,0
|
|
20240702,155600,372654450,27950,27950,27950,27950,0
|
|
20240702,155500,372654450,27950,27950,27950,27950,0
|
|
20240702,155400,372654450,27950,27950,27950,27950,0
|
|
20240702,155300,372654450,27950,27950,27950,27950,0
|
|
20240702,155200,372654450,27950,27950,27950,27950,0
|
|
20240702,155100,372654450,27950,27950,27950,27950,0
|
|
20240702,155000,372654450,27950,27950,27950,27950,0
|
|
20240702,154900,372654450,27950,27950,27950,27950,0
|
|
20240702,154800,372654450,27950,27950,27950,27950,0
|
|
20240702,154700,372654450,27950,27950,27950,27950,0
|
|
20240702,154600,372654450,27950,27950,27950,27950,0
|
|
20240702,154500,372654450,27950,27950,27950,27950,0
|
|
20240702,154400,372654450,27950,27950,27950,27950,570
|
|
20240702,154300,372654450,27950,27950,27950,27950,0
|
|
20240702,154200,372654450,27950,27950,27950,27950,0
|
|
20240702,154100,372654450,27950,27950,27950,27950,0
|
|
20240702,154000,372654450,27950,27950,27950,27950,0
|
|
20240702,153900,372654450,27950,27950,27950,27950,0
|
|
20240702,153800,372654450,27950,27950,27950,27950,0
|
|
20240702,153700,372654450,27950,27950,27950,27950,0
|
|
20240702,153600,372654450,27950,27950,27950,27950,0
|
|
20240702,153500,372654450,27950,27950,27950,27950,0
|
|
20240702,153400,372654450,27950,27950,27950,27950,0
|
|
20240702,153300,372654450,27950,27950,27950,27950,0
|
|
20240702,153200,372654450,27950,27950,27950,27950,0
|
|
20240702,153100,372654450,27950,27950,27950,27950,0
|
|
20240702,153000,372654450,27950,27950,27950,27950,570
|
|
20240702,152900,356722950,27600,27600,27600,27600,0
|
|
20240702,152800,356722950,27600,27600,27600,27600,0
|
|
20240702,152700,356722950,27600,27600,27600,27600,0
|
|
20240702,152600,356722950,27600,27600,27600,27600,0
|
|
20240702,152500,356722950,27600,27600,27600,27600,0
|
|
20240702,152400,356722950,27600,27600,27600,27600,0
|
|
20240702,152300,356722950,27600,27600,27600,27600,0
|
|
20240702,152200,356722950,27600,27600,27600,27600,0
|
|
20240702,152100,356722950,27600,27600,27600,27600,0
|
|
20240702,152000,356722950,27600,27600,27600,27600,0
|
|
20240702,151900,356722950,27600,27550,27600,27550,13
|
|
20240702,151800,356364500,27600,27550,27600,27550,21
|
|
20240702,151700,355785900,27600,27550,27600,27550,25
|
|
20240702,151600,355096650,27550,27550,27550,27550,0
|
|
20240702,151500,355096650,27550,27550,27550,27550,0
|
|
20240702,151400,355096650,27550,27550,27550,27550,0
|
|
20240702,151300,355096650,27550,27550,27550,27550,7
|
|
20240702,151200,354903800,27550,27550,27550,27550,0
|
|
20240702,151100,354903800,27550,27550,27550,27550,0
|
|
20240702,151000,354903800,27550,27550,27550,27550,1
|
|
20240702,150900,354876250,27600,27600,27600,27600,20
|
|
20240702,150800,354324250,27600,27600,27600,27600,3
|
|
20240702,150700,354241450,27600,27600,27600,27600,0
|
|
20240702,150600,354241450,27600,27600,27600,27600,2
|
|
20240702,150500,354186250,27600,27600,27600,27600,0
|
|
20240702,150400,354186250,27600,27600,27600,27600,3
|
|
20240702,150300,354103450,27600,27600,27600,27600,0
|
|
20240702,150200,354103450,27600,27500,27600,27500,60
|
|
20240702,150100,352452650,27500,27550,27550,27500,8
|
|
20240702,150000,352232500,27500,27550,27550,27500,14
|
|
20240702,145900,351847100,27550,27600,27600,27550,36
|
|
20240702,145800,350855000,27550,27550,27550,27550,2
|
|
20240702,145700,350799900,27500,27500,27500,27500,15
|
|
20240702,145600,350387400,27500,27500,27500,27500,66
|
|
20240702,145500,348572400,27500,27550,27550,27500,14
|
|
20240702,145400,348187100,27550,27500,27550,27500,13
|
|
20240702,145300,347829300,27500,27500,27500,27500,0
|
|
20240702,145200,347829300,27500,27500,27500,27500,0
|
|
20240702,145100,347829300,27500,27550,27550,27500,14
|
|
20240702,145000,347443900,27550,27550,27550,27550,8
|
|
20240702,144900,347223500,27550,27550,27550,27550,7
|
|
20240702,144800,347030650,27550,27550,27550,27550,0
|
|
20240702,144700,347030650,27550,27550,27550,27550,15
|
|
20240702,144600,346617400,27550,27550,27550,27550,8
|
|
20240702,144500,346397000,27550,27550,27550,27550,7
|
|
20240702,144400,346204150,27550,27550,27550,27550,2
|
|
20240702,144300,346149050,27550,27500,27550,27500,9
|
|
20240702,144200,345901500,27500,27550,27550,27500,14
|
|
20240702,144100,345516100,27500,27500,27500,27500,187
|
|
20240702,144000,340373600,27550,27550,27550,27550,4
|
|
20240702,143900,340263400,27550,27550,27550,27550,0
|
|
20240702,143800,340263400,27550,27550,27550,27550,23
|
|
20240702,143700,339629750,27550,27550,27550,27550,6
|
|
20240702,143600,339464450,27500,27550,27550,27500,56
|
|
20240702,143500,337924300,27550,27550,27550,27550,0
|
|
20240702,143400,337924300,27550,27550,27550,27550,20
|
|
20240702,143300,337373300,27550,27550,27550,27550,0
|
|
20240702,143200,337373300,27550,27550,27550,27550,6
|
|
20240702,143100,337208000,27500,27550,27550,27500,1336
|
|
20240702,143000,300462150,27550,27550,27550,27550,8
|
|
20240702,142900,300241750,27550,27600,27600,27550,17
|
|
20240702,142800,299772900,27550,27550,27550,27550,7
|
|
20240702,142700,299580050,27550,27550,27550,27550,7
|
|
20240702,142600,299387200,27550,27550,27550,27550,9
|
|
20240702,142500,299139250,27550,27550,27550,27550,8
|
|
20240702,142400,298918850,27550,27500,27550,27500,17
|
|
20240702,142300,298450850,27550,27550,27550,27550,3
|
|
20240702,142200,298368200,27550,27550,27550,27550,0
|
|
20240702,142100,298368200,27550,27550,27550,27550,10
|
|
20240702,142000,298092700,27550,27550,27550,27550,0
|
|
20240702,141900,298092700,27550,27550,27550,27550,12
|
|
20240702,141800,297762100,27550,27550,27550,27550,0
|
|
20240702,141700,297762100,27550,27500,27550,27500,14
|
|
20240702,141600,297376700,27550,27500,27550,27500,223
|
|
20240702,141500,291235550,27500,27500,27500,27500,15
|
|
20240702,141400,290823050,27500,27500,27500,27500,0
|
|
20240702,141300,290823050,27500,27500,27500,27500,8
|
|
20240702,141200,290603050,27550,27500,27600,27500,20
|
|
20240702,141100,290052150,27500,27500,27500,27500,7
|
|
20240702,141000,289859650,27500,27500,27500,27500,0
|
|
20240702,140900,289859650,27500,27500,27500,27500,8
|
|
20240702,140800,289639650,27550,27550,27550,27500,15
|
|
20240702,140700,289226700,27550,27550,27550,27550,2
|
|
20240702,140600,289171600,27550,27500,27550,27500,73
|
|
20240702,140500,287162950,27500,27500,27500,27500,0
|
|
20240702,140400,287162950,27500,27500,27550,27500,29
|
|
20240702,140300,286365150,27550,27550,27550,27550,6
|
|
20240702,140200,286199850,27500,27450,27500,27450,8
|
|
20240702,140100,285979900,27500,27550,27550,27500,1980
|
|
20240702,140000,231528750,27550,27550,27550,27500,12
|
|
20240702,135900,231198550,27550,27500,27550,27500,38
|
|
20240702,135800,230153300,27500,27500,27500,27500,7
|
|
20240702,135700,229960800,27550,27550,27550,27550,33
|
|
20240702,135600,229051650,27500,27550,27550,27500,34
|
|
20240702,135500,228115500,27550,27550,27550,27550,7
|
|
20240702,135400,227922650,27550,27550,27550,27550,17
|
|
20240702,135300,227454300,27550,27550,27550,27500,51
|
|
20240702,135200,226050050,27550,27550,27550,27500,198
|
|
20240702,135100,220596000,27500,27550,27550,27500,9
|
|
20240702,135000,220348350,27550,27500,27550,27500,73
|
|
20240702,134900,218338750,27500,27500,27500,27500,8
|
|
20240702,134800,218118750,27500,27500,27500,27500,19
|
|
20240702,134700,217596250,27550,27500,27550,27500,22
|
|
20240702,134600,216990850,27500,27500,27500,27500,17
|
|
20240702,134500,216523350,27500,27500,27500,27500,14
|
|
20240702,134400,216138350,27500,27500,27550,27500,34
|
|
20240702,134300,215202950,27500,27500,27500,27500,8
|
|
20240702,134200,214982950,27500,27500,27500,27500,17
|
|
20240702,134100,214515450,27500,27550,27550,27500,28
|
|
20240702,134000,213745200,27550,27550,27550,27550,1
|
|
20240702,133900,213717650,27500,27500,27550,27500,24
|
|
20240702,133800,213057350,27500,27500,27500,27500,19
|
|
20240702,133700,212534850,27500,27550,27550,27500,27
|
|
20240702,133600,211792300,27550,27550,27550,27550,4
|
|
20240702,133500,211682100,27500,27500,27500,27500,37
|
|
20240702,133400,210664600,27550,27550,27550,27550,7
|
|
20240702,133300,210471750,27500,27500,27500,27500,31
|
|
20240702,133200,209619250,27500,27550,27550,27500,18
|
|
20240702,133100,209124150,27550,27500,27550,27500,29
|
|
20240702,133000,208326100,27500,27500,27500,27500,0
|
|
20240702,132900,208326100,27500,27550,27550,27500,41
|
|
20240702,132800,207198450,27550,27550,27550,27550,4
|
|
20240702,132700,207088250,27500,27500,27550,27500,42
|
|
20240702,132600,205932800,27500,27500,27500,27500,54
|
|
20240702,132500,204447800,27500,27500,27500,27500,17
|
|
20240702,132400,203980300,27500,27500,27500,27500,23
|
|
20240702,132300,203347800,27500,27500,27500,27500,11
|
|
20240702,132200,203045300,27500,27500,27550,27500,21
|
|
20240702,132100,202467550,27500,27500,27500,27500,21
|
|
20240702,132000,201890050,27500,27550,27550,27500,16
|
|
20240702,131900,201450000,27550,27550,27550,27550,9
|
|
20240702,131800,201202050,27500,27500,27500,27500,45
|
|
20240702,131700,199964550,27500,27500,27500,27500,0
|
|
20240702,131600,199964550,27500,27550,27550,27500,168
|
|
20240702,131500,195336950,27550,27550,27550,27550,571
|
|
20240702,131400,179605900,27600,27550,27600,27550,24
|
|
20240702,131300,178944450,27550,27550,27550,27550,0
|
|
20240702,131200,178944450,27550,27550,27600,27550,38
|
|
20240702,131100,177897500,27550,27550,27550,27550,0
|
|
20240702,131000,177897500,27550,27600,27600,27550,34
|
|
20240702,130900,176960450,27550,27550,27550,27550,17
|
|
20240702,130800,176492100,27550,27600,27600,27550,23
|
|
20240702,130700,175858350,27600,27600,27600,27600,0
|
|
20240702,130600,175858350,27600,27550,27600,27550,26
|
|
20240702,130500,175141700,27600,27600,27600,27600,3
|
|
20240702,130400,175058900,27600,27600,27600,27600,1
|
|
20240702,130300,175031300,27550,27600,27600,27550,43
|
|
20240702,130200,173846500,27600,27600,27600,27600,11
|
|
20240702,130100,173542900,27600,27550,27600,27550,38
|
|
20240702,130000,172495900,27550,27550,27550,27550,0
|
|
20240702,125900,172495900,27550,27550,27550,27550,31
|
|
20240702,125800,171641850,27550,27550,27550,27550,15
|
|
20240702,125700,171228600,27550,27600,27600,27550,24
|
|
20240702,125600,170567050,27600,27600,27600,27600,1
|
|
20240702,125500,170539450,27550,27600,27600,27550,36
|
|
20240702,125400,169547400,27600,27600,27600,27600,7
|
|
20240702,125300,169354200,27550,27550,27550,27550,17
|
|
20240702,125200,168885850,27550,27550,27550,27550,17
|
|
20240702,125100,168417500,27550,27550,27550,27550,17
|
|
20240702,125000,167949150,27600,27600,27600,27600,6
|
|
20240702,124900,167783550,27600,27550,27600,27550,37
|
|
20240702,124800,166764050,27600,27600,27600,27600,4
|
|
20240702,124700,166653650,27550,27550,27550,27550,25
|
|
20240702,124600,165964900,27600,27650,27650,27600,13
|
|
20240702,124500,165605550,27650,27550,27650,27550,37
|
|
20240702,124400,164583400,27550,27550,27550,27550,36
|
|
20240702,124300,163591600,27550,27550,27550,27550,0
|
|
20240702,124200,163591600,27550,27600,27600,27550,19
|
|
20240702,124100,163068000,27600,27600,27600,27600,16
|
|
20240702,124000,162626400,27550,27600,27600,27550,35
|
|
20240702,123900,161662100,27550,27550,27550,27550,0
|
|
20240702,123800,161662100,27550,27550,27550,27550,25
|
|
20240702,123700,160973350,27550,27600,27600,27550,21
|
|
20240702,123600,160394500,27550,27550,27550,27550,23
|
|
20240702,123500,159760850,27550,27550,27550,27550,0
|
|
20240702,123400,159760850,27550,27550,27550,27550,11
|
|
20240702,123300,159457800,27550,27700,27700,27550,48
|
|
20240702,123200,158129100,27700,27600,27700,27550,89
|
|
20240702,123100,155671350,27550,27550,27550,27550,0
|
|
20240702,123000,155671350,27550,27550,27550,27550,18
|
|
20240702,122900,155175450,27550,27550,27550,27550,7
|
|
20240702,122800,154982600,27550,27550,27600,27550,36
|
|
20240702,122700,153990450,27550,27550,27550,27550,11
|
|
20240702,122600,153687400,27550,27550,27550,27550,24
|
|
20240702,122500,153026200,27550,27650,27650,27550,18
|
|
20240702,122400,152529750,27650,27600,27650,27600,12
|
|
20240702,122300,152198300,27600,27550,27600,27550,27
|
|
20240702,122200,151454400,27600,27600,27600,27600,6
|
|
20240702,122100,151288800,27600,27600,27600,27600,15
|
|
20240702,122000,150874800,27600,27550,27600,27550,27
|
|
20240702,121900,150130250,27600,27550,27600,27550,15
|
|
20240702,121800,149716750,27550,27550,27550,27550,0
|
|
20240702,121700,149716750,27550,27600,27600,27550,36
|
|
20240702,121600,148724800,27600,27600,27600,27600,10
|
|
20240702,121500,148448800,27600,27550,27600,27550,17
|
|
20240702,121400,147980350,27550,27550,27550,27550,16
|
|
20240702,121300,147539550,27550,27550,27550,27550,23
|
|
20240702,121200,146905900,27600,27600,27600,27600,11
|
|
20240702,121100,146602300,27550,27550,27550,27550,30
|
|
20240702,121000,145775800,27550,27550,27550,27550,0
|
|
20240702,120900,145775800,27550,27550,27550,27550,33
|
|
20240702,120800,144866650,27550,27550,27550,27550,11
|
|
20240702,120700,144563600,27500,27500,27550,27500,19
|
|
20240702,120600,144040800,27550,27550,27550,27550,5
|
|
20240702,120500,143903050,27500,27550,27550,27500,25
|
|
20240702,120400,143215050,27550,27600,27600,27550,13
|
|
20240702,120300,142856600,27550,27550,27550,27550,14
|
|
20240702,120200,142470900,27550,27550,27550,27550,32
|
|
20240702,120100,141589300,27550,27550,27550,27550,0
|
|
20240702,120000,141589300,27550,27650,27650,27550,13
|
|
20240702,115900,141230650,27700,27600,27700,27600,9
|
|
20240702,115800,140982050,27600,27600,27650,27600,28
|
|
20240702,115700,140209000,27600,27600,27600,27600,15
|
|
20240702,115600,139795000,27600,27600,27600,27600,8
|
|
20240702,115500,139574200,27600,27600,27600,27600,7
|
|
20240702,115400,139381000,27650,27550,27650,27550,94
|
|
20240702,115300,136785200,27550,27550,27550,27550,5
|
|
20240702,115200,136647450,27550,27550,27550,27550,25
|
|
20240702,115100,135958700,27550,27600,27600,27550,16
|
|
20240702,115000,135517500,27550,27550,27550,27550,21
|
|
20240702,114900,134938950,27550,27550,27550,27550,8
|
|
20240702,114800,134718550,27550,27550,27550,27550,22
|
|
20240702,114700,134112450,27550,27550,27550,27550,9
|
|
20240702,114600,133864500,27600,27550,27600,27550,26
|
|
20240702,114500,133147950,27550,27550,27550,27550,23
|
|
20240702,114400,132514300,27550,27550,27550,27550,7
|
|
20240702,114300,132321450,27600,27550,27600,27550,10
|
|
20240702,114200,132045900,27550,27550,27600,27550,43
|
|
20240702,114100,130861000,27550,27550,27550,27550,10
|
|
20240702,114000,130585500,27550,27550,27550,27550,0
|
|
20240702,113900,130585500,27550,27550,27600,27550,29
|
|
20240702,113800,129786200,27550,27550,27550,27550,0
|
|
20240702,113700,129786200,27550,27550,27550,27550,23
|
|
20240702,113600,129152550,27550,27550,27550,27550,14
|
|
20240702,113500,128766850,27650,27550,27650,27550,13
|
|
20240702,113400,128408150,27550,27550,27600,27550,32
|
|
20240702,113300,127526250,27550,27550,27550,27550,6
|
|
20240702,113200,127360950,27550,27550,27550,27550,8
|
|
20240702,113100,127140550,27600,27550,27600,27550,34
|
|
20240702,113000,126203700,27550,27600,27600,27550,14
|
|
20240702,112900,125817800,27550,27550,27550,27550,7
|
|
20240702,112800,125624950,27550,27550,27550,27550,23
|
|
20240702,112700,124991300,27600,27600,27600,27600,1
|
|
20240702,112600,124963700,27600,27600,27600,27600,7
|
|
20240702,112500,124770500,27550,27550,27550,27550,18
|
|
20240702,112400,124274600,27550,27550,27550,27550,9
|
|
20240702,112300,124026650,27550,27550,27550,27550,8
|
|
20240702,112200,123806250,27550,27550,27550,27550,24
|
|
20240702,112100,123145050,27600,27600,27600,27600,6
|
|
20240702,112000,122979450,27600,27550,27600,27550,9
|
|
20240702,111900,122731450,27600,27550,27600,27550,14
|
|
20240702,111800,122345700,27550,27550,27550,27550,8
|
|
20240702,111700,122125300,27600,27600,27600,27600,5
|
|
20240702,111600,121987300,27550,27550,27550,27550,25
|
|
20240702,111500,121298550,27550,27550,27550,27550,10
|
|
20240702,111400,121023050,27550,27550,27550,27550,0
|
|
20240702,111300,121023050,27550,27600,27600,27550,34
|
|
20240702,111200,120085850,27600,27550,27600,27550,10
|
|
20240702,111100,119810250,27550,27600,27600,27550,10
|
|
20240702,111000,119534700,27550,27550,27550,27550,14
|
|
20240702,110900,119149000,27600,27600,27600,27600,6
|
|
20240702,110800,118983400,27550,27550,27550,27550,7
|
|
20240702,110700,118790550,27550,27550,27550,27550,11
|
|
20240702,110600,118487500,27550,27550,27550,27550,4
|
|
20240702,110500,118377300,27550,27500,27550,27500,21
|
|
20240702,110400,117799550,27500,27500,27500,27500,9
|
|
20240702,110300,117552050,27500,27500,27500,27500,10
|
|
20240702,110200,117277050,27500,27500,27500,27500,14
|
|
20240702,110100,116892050,27550,27500,27550,27500,17
|
|
20240702,110000,116424200,27550,27550,27550,27550,17
|
|
20240702,105900,115955850,27500,27500,27500,27500,0
|
|
20240702,105800,115955850,27500,27550,27550,27500,21
|
|
20240702,105700,115378200,27550,27500,27550,27500,14
|
|
20240702,105600,114992600,27550,27550,27600,27550,24
|
|
20240702,105500,114331150,27550,27550,27550,27550,0
|
|
20240702,105400,114331150,27550,27550,27550,27550,10
|
|
20240702,105300,114055650,27600,27600,27600,27600,1
|
|
20240702,105200,114028050,27600,27600,27600,27600,13
|
|
20240702,105100,113669250,27550,27550,27550,27550,0
|
|
20240702,105000,113669250,27550,27550,27550,27550,25
|
|
20240702,104900,112980500,27600,27600,27600,27600,92
|
|
20240702,104800,110441300,27550,27550,27550,27550,50
|
|
20240702,104700,109063800,27550,27550,27550,27550,15
|
|
20240702,104600,108650550,27550,27550,27550,27550,10
|
|
20240702,104500,108375050,27550,27550,27550,27550,8
|
|
20240702,104400,108154650,27550,27550,27600,27550,33
|
|
20240702,104300,107245200,27550,27550,27550,27550,0
|
|
20240702,104200,107245200,27550,27500,27550,27500,36
|
|
20240702,104100,106254700,27550,27550,27550,27550,0
|
|
20240702,104000,106254700,27550,27550,27550,27550,5
|
|
20240702,103900,106116950,27500,27500,27500,27500,22
|
|
20240702,103800,105511950,27550,27550,27550,27550,0
|
|
20240702,103700,105511950,27550,27550,27550,27550,5
|
|
20240702,103600,105374200,27550,27550,27550,27550,1
|
|
20240702,103500,105346650,27500,27500,27500,27500,25
|
|
20240702,103400,104659150,27500,27500,27500,27500,7
|
|
20240702,103300,104466650,27500,27500,27500,27500,26
|
|
20240702,103200,103751650,27550,27550,27550,27550,0
|
|
20240702,103100,103751650,27550,27550,27550,27550,8
|
|
20240702,103000,103531250,27550,27500,27550,27500,27
|
|
20240702,102900,102788600,27500,27500,27500,27500,10
|
|
20240702,102800,102513600,27550,27550,27550,27550,1
|
|
20240702,102700,102486050,27550,27500,27550,27500,28
|
|
20240702,102600,101715800,27500,27500,27500,27500,8
|
|
20240702,102500,101495800,27500,27500,27500,27500,8
|
|
20240702,102400,101275800,27500,27500,27500,27500,16
|
|
20240702,102300,100835800,27550,27550,27550,27550,7
|
|
20240702,102200,100642950,27500,27500,27550,27500,83
|
|
20240702,102100,98359950,27500,27500,27500,27500,16
|
|
20240702,102000,97919950,27500,27500,27500,27500,7
|
|
20240702,101900,97727450,27550,27550,27550,27550,5
|
|
20240702,101800,97589700,27500,27500,27500,27500,31
|
|
20240702,101700,96737200,27500,27500,27500,27500,0
|
|
20240702,101600,96737200,27500,27500,27500,27500,25
|
|
20240702,101500,96049700,27550,27550,27550,27550,5
|
|
20240702,101400,95911950,27500,27500,27500,27500,17
|
|
20240702,101300,95444450,27500,27500,27500,27500,0
|
|
20240702,101200,95444450,27500,27500,27600,27500,20
|
|
20240702,101100,94894250,27500,27500,27550,27500,31
|
|
20240702,101000,94041400,27500,27500,27500,27500,25
|
|
20240702,100900,93353900,27500,27500,27500,27500,0
|
|
20240702,100800,93353900,27500,27500,27500,27500,44
|
|
20240702,100700,92143900,27500,27500,27500,27500,18
|
|
20240702,100600,91648900,27550,27500,27550,27500,17
|
|
20240702,100500,91181100,27550,27500,27550,27500,110
|
|
20240702,100400,88155600,27500,27500,27500,27500,0
|
|
20240702,100300,88155600,27500,27550,27550,27500,103
|
|
20240702,100200,85320750,27600,27600,27600,27600,4
|
|
20240702,100100,85210350,27550,27550,27550,27550,42
|
|
20240702,100000,84053250,27550,27550,27550,27550,18
|
|
20240702,095900,83557350,27550,27550,27550,27500,16
|
|
20240702,095800,83117100,27550,27500,27550,27500,25
|
|
20240702,095700,82429200,27500,27500,27500,27500,9
|
|
20240702,095600,82181700,27500,27500,27500,27500,0
|
|
20240702,095500,82181700,27500,27550,27550,27500,14
|
|
20240702,095400,81796150,27550,27550,27550,27550,5
|
|
20240702,095300,81658400,27500,27500,27550,27450,125
|
|
20240702,095200,78220950,27500,27500,27500,27500,22
|
|
20240702,095100,77615950,27500,27500,27500,27500,509
|
|
20240702,095000,63618450,27550,27550,27550,27550,6
|
|
20240702,094900,63453150,27600,27550,27600,27550,15
|
|
20240702,094800,63039650,27550,27550,27550,27550,20
|
|
20240702,094700,62488650,27550,27550,27550,27550,1
|
|
20240702,094600,62461100,27500,27550,27550,27500,16
|
|
20240702,094500,62020650,27500,27500,27500,27500,0
|
|
20240702,094400,62020650,27500,27600,27600,27500,544
|
|
20240702,094300,47035000,27600,27600,27600,27600,0
|
|
20240702,094200,47035000,27600,27600,27600,27600,150
|
|
20240702,094100,42895000,27600,27600,27600,27600,6
|
|
20240702,094000,42729400,27600,27600,27600,27600,1
|
|
20240702,093900,42701800,27600,27600,27600,27600,1
|
|
20240702,093800,42674200,27600,27600,27600,27600,10
|
|
20240702,093700,42398200,27600,27600,27600,27600,1
|
|
20240702,093600,42370600,27600,27700,27700,27600,107
|
|
20240702,093500,39407400,27700,27700,27700,27700,0
|
|
20240702,093400,39407400,27700,27700,27700,27700,300
|
|
20240702,093300,31097400,27700,27650,27700,27600,18
|
|
20240702,093200,30600150,27700,27650,27700,27600,302
|
|
20240702,093100,22259700,27700,27700,27700,27700,0
|
|
20240702,093000,22259700,27700,27700,27700,27700,0
|
|
20240702,092900,22259700,27700,27650,27700,27650,12
|
|
20240702,092800,21927650,27650,27650,27650,27650,3
|
|
20240702,092700,21844700,27700,27700,27700,27700,51
|
|
20240702,092600,20432000,27750,27750,27750,27750,0
|
|
20240702,092500,20432000,27750,27750,27750,27750,3
|
|
20240702,092400,20348750,27800,27750,27800,27750,10
|
|
20240702,092300,20070800,27750,27750,27750,27750,4
|
|
20240702,092200,19959800,27750,27750,27750,27750,2
|
|
20240702,092100,19904300,27750,27750,27750,27750,1
|
|
20240702,092000,19876550,27750,27750,27750,27750,5
|
|
20240702,091900,19737800,27750,27750,27750,27750,0
|
|
20240702,091800,19737800,27750,27750,27750,27750,0
|
|
20240702,091700,19737800,27750,27750,27750,27750,2
|
|
20240702,091600,19682300,27750,27750,27750,27750,1
|
|
20240702,091500,19654550,27750,27750,27750,27750,1
|
|
20240702,091400,19626800,27750,27750,27750,27750,5
|
|
20240702,091300,19488050,27750,27750,27750,27750,4
|
|
20240702,091200,19377050,27700,27750,27750,27700,504
|
|
20240702,091100,5399500,27750,27800,27800,27750,30
|
|
20240702,091000,4565700,27750,27750,27750,27750,0
|
|
20240702,090900,4565700,27750,27900,27900,27750,24
|
|
20240702,090800,3898950,28050,28050,28050,28050,0
|
|
20240702,090700,3898950,28050,28050,28050,28050,0
|
|
20240702,090600,3898950,28050,28050,28050,28050,0
|
|
20240702,090500,3898950,28050,28050,28050,28050,0
|
|
20240702,090400,3898950,28050,28050,28050,28050,0
|
|
20240702,090300,3898950,28050,28050,28050,28050,0
|
|
20240702,090200,3898950,28050,28050,28050,28050,0
|
|
20240702,090100,3898950,28050,28050,28050,28050,0
|
|
20240702,090000,3898950,28050,28050,28050,28050,139
|