677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,201400,272005400,27500,27500,27500,27500,1007
|
|
20240703,201300,272005400,27500,27500,27500,27500,0
|
|
20240703,201200,272005400,27500,27500,27500,27500,0
|
|
20240703,201100,272005400,27500,27500,27500,27500,0
|
|
20240703,201000,272005400,27500,27500,27500,27500,0
|
|
20240703,200900,272005400,27500,27500,27500,27500,0
|
|
20240703,200800,272005400,27500,27500,27500,27500,0
|
|
20240703,200700,272005400,27500,27500,27500,27500,0
|
|
20240703,200600,272005400,27500,27500,27500,27500,0
|
|
20240703,200500,272005400,27500,27500,27500,27500,0
|
|
20240703,200400,272005400,27500,27500,27500,27500,0
|
|
20240703,200300,272005400,27500,27500,27500,27500,0
|
|
20240703,200200,272005400,27500,27500,27500,27500,0
|
|
20240703,200100,272005400,27500,27500,27500,27500,0
|
|
20240703,200000,272005400,27500,27500,27500,27500,0
|
|
20240703,195900,272005400,27500,27500,27500,27500,0
|
|
20240703,195800,272005400,27500,27500,27500,27500,0
|
|
20240703,195700,272005400,27500,27500,27500,27500,0
|
|
20240703,195600,272005400,27500,27500,27500,27500,0
|
|
20240703,195500,272005400,27500,27500,27500,27500,0
|
|
20240703,195400,272005400,27500,27500,27500,27500,0
|
|
20240703,195300,272005400,27500,27500,27500,27500,0
|
|
20240703,195200,272005400,27500,27500,27500,27500,0
|
|
20240703,195100,272005400,27500,27500,27500,27500,0
|
|
20240703,195000,272005400,27500,27500,27500,27500,0
|
|
20240703,194900,272005400,27500,27500,27500,27500,0
|
|
20240703,194800,272005400,27500,27500,27500,27500,0
|
|
20240703,194700,272005400,27500,27500,27500,27500,0
|
|
20240703,194600,272005400,27500,27500,27500,27500,0
|
|
20240703,194500,272005400,27500,27500,27500,27500,0
|
|
20240703,194400,272005400,27500,27500,27500,27500,1007
|
|
20240703,194300,272005400,27500,27500,27500,27500,0
|
|
20240703,194200,272005400,27500,27500,27500,27500,0
|
|
20240703,194100,272005400,27500,27500,27500,27500,0
|
|
20240703,194000,272005400,27500,27500,27500,27500,0
|
|
20240703,193900,272005400,27500,27500,27500,27500,0
|
|
20240703,193800,272005400,27500,27500,27500,27500,0
|
|
20240703,193700,272005400,27500,27500,27500,27500,0
|
|
20240703,193600,272005400,27500,27500,27500,27500,0
|
|
20240703,193500,272005400,27500,27500,27500,27500,0
|
|
20240703,193400,272005400,27500,27500,27500,27500,0
|
|
20240703,193300,272005400,27500,27500,27500,27500,0
|
|
20240703,193200,272005400,27500,27500,27500,27500,0
|
|
20240703,193100,272005400,27500,27500,27500,27500,0
|
|
20240703,193000,272005400,27500,27500,27500,27500,0
|
|
20240703,192900,272005400,27500,27500,27500,27500,0
|
|
20240703,192800,272005400,27500,27500,27500,27500,0
|
|
20240703,192700,272005400,27500,27500,27500,27500,0
|
|
20240703,192600,272005400,27500,27500,27500,27500,0
|
|
20240703,192500,272005400,27500,27500,27500,27500,0
|
|
20240703,192400,272005400,27500,27500,27500,27500,0
|
|
20240703,192300,272005400,27500,27500,27500,27500,0
|
|
20240703,192200,272005400,27500,27500,27500,27500,0
|
|
20240703,192100,272005400,27500,27500,27500,27500,0
|
|
20240703,192000,272005400,27500,27500,27500,27500,0
|
|
20240703,191900,272005400,27500,27500,27500,27500,0
|
|
20240703,191800,272005400,27500,27500,27500,27500,0
|
|
20240703,191700,272005400,27500,27500,27500,27500,0
|
|
20240703,191600,272005400,27500,27500,27500,27500,0
|
|
20240703,191500,272005400,27500,27500,27500,27500,0
|
|
20240703,191400,272005400,27500,27500,27500,27500,1007
|
|
20240703,191300,272005400,27500,27500,27500,27500,0
|
|
20240703,191200,272005400,27500,27500,27500,27500,0
|
|
20240703,191100,272005400,27500,27500,27500,27500,0
|
|
20240703,191000,272005400,27500,27500,27500,27500,0
|
|
20240703,190900,272005400,27500,27500,27500,27500,0
|
|
20240703,190800,272005400,27500,27500,27500,27500,0
|
|
20240703,190700,272005400,27500,27500,27500,27500,0
|
|
20240703,190600,272005400,27500,27500,27500,27500,0
|
|
20240703,190500,272005400,27500,27500,27500,27500,0
|
|
20240703,190400,272005400,27500,27500,27500,27500,0
|
|
20240703,190300,272005400,27500,27500,27500,27500,0
|
|
20240703,190200,272005400,27500,27500,27500,27500,0
|
|
20240703,190100,272005400,27500,27500,27500,27500,0
|
|
20240703,190000,272005400,27500,27500,27500,27500,0
|
|
20240703,185900,272005400,27500,27500,27500,27500,0
|
|
20240703,185800,272005400,27500,27500,27500,27500,0
|
|
20240703,185700,272005400,27500,27500,27500,27500,0
|
|
20240703,185600,272005400,27500,27500,27500,27500,0
|
|
20240703,185500,272005400,27500,27500,27500,27500,0
|
|
20240703,185400,272005400,27500,27500,27500,27500,0
|
|
20240703,185300,272005400,27500,27500,27500,27500,0
|
|
20240703,185200,272005400,27500,27500,27500,27500,0
|
|
20240703,185100,272005400,27500,27500,27500,27500,0
|
|
20240703,185000,272005400,27500,27500,27500,27500,0
|
|
20240703,184900,272005400,27500,27500,27500,27500,0
|
|
20240703,184800,272005400,27500,27500,27500,27500,0
|
|
20240703,184700,272005400,27500,27500,27500,27500,0
|
|
20240703,184600,272005400,27500,27500,27500,27500,0
|
|
20240703,184500,272005400,27500,27500,27500,27500,0
|
|
20240703,184400,272005400,27500,27500,27500,27500,1007
|
|
20240703,184300,272005400,27500,27500,27500,27500,0
|
|
20240703,184200,272005400,27500,27500,27500,27500,0
|
|
20240703,184100,272005400,27500,27500,27500,27500,0
|
|
20240703,184000,272005400,27500,27500,27500,27500,0
|
|
20240703,183900,272005400,27500,27500,27500,27500,0
|
|
20240703,183800,272005400,27500,27500,27500,27500,0
|
|
20240703,183700,272005400,27500,27500,27500,27500,0
|
|
20240703,183600,272005400,27500,27500,27500,27500,0
|
|
20240703,183500,272005400,27500,27500,27500,27500,0
|
|
20240703,183400,272005400,27500,27500,27500,27500,0
|
|
20240703,183300,272005400,27500,27500,27500,27500,0
|
|
20240703,183200,272005400,27500,27500,27500,27500,0
|
|
20240703,183100,272005400,27500,27500,27500,27500,0
|
|
20240703,183000,272005400,27500,27500,27500,27500,0
|
|
20240703,182900,272005400,27500,27500,27500,27500,0
|
|
20240703,182800,272005400,27500,27500,27500,27500,0
|
|
20240703,182700,272005400,27500,27500,27500,27500,0
|
|
20240703,182600,272005400,27500,27500,27500,27500,0
|
|
20240703,182500,272005400,27500,27500,27500,27500,0
|
|
20240703,182400,272005400,27500,27500,27500,27500,0
|
|
20240703,182300,272005400,27500,27500,27500,27500,0
|
|
20240703,182200,272005400,27500,27500,27500,27500,0
|
|
20240703,182100,272005400,27500,27500,27500,27500,0
|
|
20240703,182000,272005400,27500,27500,27500,27500,0
|
|
20240703,181900,272005400,27500,27500,27500,27500,0
|
|
20240703,181800,272005400,27500,27500,27500,27500,0
|
|
20240703,181700,272005400,27500,27500,27500,27500,0
|
|
20240703,181600,272005400,27500,27500,27500,27500,0
|
|
20240703,181500,272005400,27500,27500,27500,27500,0
|
|
20240703,181400,272005400,27500,27500,27500,27500,1007
|
|
20240703,181300,272005400,27500,27500,27500,27500,0
|
|
20240703,181200,272005400,27500,27500,27500,27500,0
|
|
20240703,181100,272005400,27500,27500,27500,27500,0
|
|
20240703,181000,272005400,27500,27500,27500,27500,0
|
|
20240703,180900,272005400,27500,27500,27500,27500,0
|
|
20240703,180800,272005400,27500,27500,27500,27500,0
|
|
20240703,180700,272005400,27500,27500,27500,27500,0
|
|
20240703,180600,272005400,27500,27500,27500,27500,0
|
|
20240703,180500,272005400,27500,27500,27500,27500,0
|
|
20240703,180400,272005400,27500,27500,27500,27500,0
|
|
20240703,180300,272005400,27500,27500,27500,27500,0
|
|
20240703,180200,272005400,27500,27500,27500,27500,0
|
|
20240703,180100,272005400,27500,27500,27500,27500,0
|
|
20240703,180000,272005400,27500,27500,27500,27500,0
|
|
20240703,175900,272005400,27500,27500,27500,27500,0
|
|
20240703,175800,272005400,27500,27500,27500,27500,0
|
|
20240703,175700,272005400,27500,27500,27500,27500,0
|
|
20240703,175600,272005400,27500,27500,27500,27500,0
|
|
20240703,175500,272005400,27500,27500,27500,27500,0
|
|
20240703,175400,272005400,27500,27500,27500,27500,0
|
|
20240703,175300,272005400,27500,27500,27500,27500,0
|
|
20240703,175200,272005400,27500,27500,27500,27500,0
|
|
20240703,175100,272005400,27500,27500,27500,27500,0
|
|
20240703,175000,272005400,27500,27500,27500,27500,0
|
|
20240703,174900,272005400,27500,27500,27500,27500,0
|
|
20240703,174800,272005400,27500,27500,27500,27500,0
|
|
20240703,174700,272005400,27500,27500,27500,27500,0
|
|
20240703,174600,272005400,27500,27500,27500,27500,0
|
|
20240703,174500,272005400,27500,27500,27500,27500,0
|
|
20240703,174400,272005400,27500,27500,27500,27500,1007
|
|
20240703,174300,272005400,27500,27500,27500,27500,0
|
|
20240703,174200,272005400,27500,27500,27500,27500,0
|
|
20240703,174100,272005400,27500,27500,27500,27500,0
|
|
20240703,174000,272005400,27500,27500,27500,27500,0
|
|
20240703,173900,272005400,27500,27500,27500,27500,0
|
|
20240703,173800,272005400,27500,27500,27500,27500,0
|
|
20240703,173700,272005400,27500,27500,27500,27500,0
|
|
20240703,173600,272005400,27500,27500,27500,27500,0
|
|
20240703,173500,272005400,27500,27500,27500,27500,0
|
|
20240703,173400,272005400,27500,27500,27500,27500,0
|
|
20240703,173300,272005400,27500,27500,27500,27500,0
|
|
20240703,173200,272005400,27500,27500,27500,27500,0
|
|
20240703,173100,272005400,27500,27500,27500,27500,0
|
|
20240703,173000,272005400,27500,27500,27500,27500,0
|
|
20240703,172900,272005400,27500,27500,27500,27500,0
|
|
20240703,172800,272005400,27500,27500,27500,27500,0
|
|
20240703,172700,272005400,27500,27500,27500,27500,0
|
|
20240703,172600,272005400,27500,27500,27500,27500,0
|
|
20240703,172500,272005400,27500,27500,27500,27500,0
|
|
20240703,172400,272005400,27500,27500,27500,27500,0
|
|
20240703,172300,272005400,27500,27500,27500,27500,0
|
|
20240703,172200,272005400,27500,27500,27500,27500,0
|
|
20240703,172100,272005400,27500,27500,27500,27500,0
|
|
20240703,172000,272005400,27500,27500,27500,27500,0
|
|
20240703,171900,272005400,27500,27500,27500,27500,0
|
|
20240703,171800,272005400,27500,27500,27500,27500,0
|
|
20240703,171700,272005400,27500,27500,27500,27500,0
|
|
20240703,171600,272005400,27500,27500,27500,27500,0
|
|
20240703,171500,272005400,27500,27500,27500,27500,0
|
|
20240703,171400,272005400,27500,27500,27500,27500,1007
|
|
20240703,171300,272005400,27500,27500,27500,27500,0
|
|
20240703,171200,272005400,27500,27500,27500,27500,0
|
|
20240703,171100,272005400,27500,27500,27500,27500,0
|
|
20240703,171000,272005400,27500,27500,27500,27500,0
|
|
20240703,170900,272005400,27500,27500,27500,27500,0
|
|
20240703,170800,272005400,27500,27500,27500,27500,0
|
|
20240703,170700,272005400,27500,27500,27500,27500,0
|
|
20240703,170600,272005400,27500,27500,27500,27500,0
|
|
20240703,170500,272005400,27500,27500,27500,27500,0
|
|
20240703,170400,272005400,27500,27500,27500,27500,0
|
|
20240703,170300,272005400,27500,27500,27500,27500,0
|
|
20240703,170200,272005400,27500,27500,27500,27500,0
|
|
20240703,170100,272005400,27500,27500,27500,27500,0
|
|
20240703,170000,272005400,27500,27500,27500,27500,0
|
|
20240703,165900,272005400,27500,27500,27500,27500,0
|
|
20240703,165800,272005400,27500,27500,27500,27500,0
|
|
20240703,165700,272005400,27500,27500,27500,27500,0
|
|
20240703,165600,272005400,27500,27500,27500,27500,0
|
|
20240703,165500,272005400,27500,27500,27500,27500,0
|
|
20240703,165400,272005400,27500,27500,27500,27500,0
|
|
20240703,165300,272005400,27500,27500,27500,27500,0
|
|
20240703,165200,272005400,27500,27500,27500,27500,0
|
|
20240703,165100,272005400,27500,27500,27500,27500,0
|
|
20240703,165000,272005400,27500,27500,27500,27500,0
|
|
20240703,164900,272005400,27500,27500,27500,27500,0
|
|
20240703,164800,272005400,27500,27500,27500,27500,0
|
|
20240703,164700,272005400,27500,27500,27500,27500,0
|
|
20240703,164600,272005400,27500,27500,27500,27500,0
|
|
20240703,164500,272005400,27500,27500,27500,27500,0
|
|
20240703,164400,272005400,27500,27500,27500,27500,1007
|
|
20240703,164300,272005400,27500,27500,27500,27500,0
|
|
20240703,164200,272005400,27500,27500,27500,27500,0
|
|
20240703,164100,272005400,27500,27500,27500,27500,0
|
|
20240703,164000,272005400,27500,27500,27500,27500,0
|
|
20240703,163900,272005400,27500,27500,27500,27500,0
|
|
20240703,163800,272005400,27500,27500,27500,27500,0
|
|
20240703,163700,272005400,27500,27500,27500,27500,0
|
|
20240703,163600,272005400,27500,27500,27500,27500,0
|
|
20240703,163500,272005400,27500,27500,27500,27500,0
|
|
20240703,163400,272005400,27500,27500,27500,27500,0
|
|
20240703,163300,272005400,27500,27500,27500,27500,0
|
|
20240703,163200,272005400,27500,27500,27500,27500,0
|
|
20240703,163100,272005400,27500,27500,27500,27500,0
|
|
20240703,163000,272005400,27500,27500,27500,27500,0
|
|
20240703,162900,272005400,27500,27500,27500,27500,0
|
|
20240703,162800,272005400,27500,27500,27500,27500,0
|
|
20240703,162700,272005400,27500,27500,27500,27500,0
|
|
20240703,162600,272005400,27500,27500,27500,27500,0
|
|
20240703,162500,272005400,27500,27500,27500,27500,0
|
|
20240703,162400,272005400,27500,27500,27500,27500,0
|
|
20240703,162300,272005400,27500,27500,27500,27500,0
|
|
20240703,162200,272005400,27500,27500,27500,27500,0
|
|
20240703,162100,272005400,27500,27500,27500,27500,0
|
|
20240703,162000,272005400,27500,27500,27500,27500,0
|
|
20240703,161900,272005400,27500,27500,27500,27500,0
|
|
20240703,161800,272005400,27500,27500,27500,27500,0
|
|
20240703,161700,272005400,27500,27500,27500,27500,0
|
|
20240703,161600,272005400,27500,27500,27500,27500,0
|
|
20240703,161500,272005400,27500,27500,27500,27500,0
|
|
20240703,161400,272005400,27500,27500,27500,27500,1007
|
|
20240703,161300,272005400,27500,27500,27500,27500,0
|
|
20240703,161200,272005400,27500,27500,27500,27500,0
|
|
20240703,161100,272005400,27500,27500,27500,27500,0
|
|
20240703,161000,272005400,27500,27500,27500,27500,0
|
|
20240703,160900,272005400,27500,27500,27500,27500,0
|
|
20240703,160800,272005400,27500,27500,27500,27500,0
|
|
20240703,160700,272005400,27500,27500,27500,27500,0
|
|
20240703,160600,272005400,27500,27500,27500,27500,0
|
|
20240703,160500,272005400,27500,27500,27500,27500,0
|
|
20240703,160400,272005400,27500,27500,27500,27500,0
|
|
20240703,160300,272005400,27500,27500,27500,27500,0
|
|
20240703,160200,272005400,27500,27500,27500,27500,0
|
|
20240703,160100,272005400,27500,27500,27500,27500,0
|
|
20240703,160000,272005400,27500,27500,27500,27500,0
|
|
20240703,155900,272005400,27500,27500,27500,27500,0
|
|
20240703,155800,272005400,27500,27500,27500,27500,0
|
|
20240703,155700,272005400,27500,27500,27500,27500,0
|
|
20240703,155600,272005400,27500,27500,27500,27500,0
|
|
20240703,155500,272005400,27500,27500,27500,27500,0
|
|
20240703,155400,272005400,27500,27500,27500,27500,0
|
|
20240703,155300,272005400,27500,27500,27500,27500,0
|
|
20240703,155200,272005400,27500,27500,27500,27500,0
|
|
20240703,155100,272005400,27500,27500,27500,27500,0
|
|
20240703,155000,272005400,27500,27500,27500,27500,0
|
|
20240703,154900,272005400,27500,27500,27500,27500,0
|
|
20240703,154800,272005400,27500,27500,27500,27500,0
|
|
20240703,154700,272005400,27500,27500,27500,27500,0
|
|
20240703,154600,272005400,27500,27500,27500,27500,0
|
|
20240703,154500,272005400,27500,27500,27500,27500,0
|
|
20240703,154400,272005400,27500,27500,27500,27500,1007
|
|
20240703,154300,272005400,27500,27500,27500,27500,0
|
|
20240703,154200,272005400,27500,27500,27500,27500,0
|
|
20240703,154100,272005400,27500,27500,27500,27500,0
|
|
20240703,154000,272005400,27500,27500,27500,27500,0
|
|
20240703,153900,272005400,27500,27500,27500,27500,0
|
|
20240703,153800,272005400,27500,27500,27500,27500,0
|
|
20240703,153700,272005400,27500,27500,27500,27500,0
|
|
20240703,153600,272005400,27500,27500,27500,27500,0
|
|
20240703,153500,272005400,27500,27500,27500,27500,0
|
|
20240703,153400,272005400,27500,27500,27500,27500,0
|
|
20240703,153300,272005400,27500,27500,27500,27500,0
|
|
20240703,153200,272005400,27500,27500,27500,27500,0
|
|
20240703,153100,272005400,27500,27500,27500,27500,0
|
|
20240703,153000,272005400,27500,27500,27500,27500,1007
|
|
20240703,152900,244312900,27550,27550,27550,27550,0
|
|
20240703,152800,244312900,27550,27550,27550,27550,0
|
|
20240703,152700,244312900,27550,27550,27550,27550,0
|
|
20240703,152600,244312900,27550,27550,27550,27550,0
|
|
20240703,152500,244312900,27550,27550,27550,27550,0
|
|
20240703,152400,244312900,27550,27550,27550,27550,0
|
|
20240703,152300,244312900,27550,27550,27550,27550,0
|
|
20240703,152200,244312900,27550,27550,27550,27550,0
|
|
20240703,152100,244312900,27550,27550,27550,27550,0
|
|
20240703,152000,244312900,27550,27550,27550,27550,0
|
|
20240703,151900,244312900,27550,27650,27650,27550,6
|
|
20240703,151800,244147100,27550,27550,27550,27550,0
|
|
20240703,151700,244147100,27550,27600,27600,27550,7
|
|
20240703,151600,243954200,27650,27650,27650,27650,6
|
|
20240703,151500,243788300,27650,27550,27650,27550,5
|
|
20240703,151400,243650450,27650,27550,27650,27550,3
|
|
20240703,151300,243567700,27550,27550,27550,27550,4
|
|
20240703,151200,243457500,27550,27550,27550,27550,1
|
|
20240703,151100,243429950,27550,27550,27550,27550,5
|
|
20240703,151000,243292200,27550,27550,27550,27550,2
|
|
20240703,150900,243237100,27650,27550,27650,27550,304
|
|
20240703,150800,234831900,27550,27550,27550,27550,0
|
|
20240703,150700,234831900,27550,27600,27600,27550,104
|
|
20240703,150600,231961750,27600,27600,27600,27600,1
|
|
20240703,150500,231934150,27550,27550,27550,27550,4
|
|
20240703,150400,231823950,27550,27550,27550,27550,4
|
|
20240703,150300,231713750,27550,27550,27550,27550,0
|
|
20240703,150200,231713750,27550,27550,27550,27550,4
|
|
20240703,150100,231603550,27550,27550,27650,27550,7
|
|
20240703,150000,231410200,27550,27550,27550,27550,5
|
|
20240703,145900,231272450,27550,27550,27550,27550,0
|
|
20240703,145800,231272450,27550,27550,27550,27550,4
|
|
20240703,145700,231162250,27550,27550,27550,27550,0
|
|
20240703,145600,231162250,27550,27550,27550,27550,5
|
|
20240703,145500,231024500,27550,27550,27550,27550,0
|
|
20240703,145400,231024500,27550,27550,27550,27550,4
|
|
20240703,145300,230914300,27550,27550,27550,27550,0
|
|
20240703,145200,230914300,27550,27550,27550,27550,5
|
|
20240703,145100,230776550,27550,27550,27550,27550,5
|
|
20240703,145000,230638800,27550,27550,27550,27550,0
|
|
20240703,144900,230638800,27550,27550,27550,27550,4
|
|
20240703,144800,230528600,27550,27550,27550,27550,0
|
|
20240703,144700,230528600,27550,27550,27550,27550,4
|
|
20240703,144600,230418400,27550,27550,27550,27550,1
|
|
20240703,144500,230390850,27550,27550,27550,27550,5
|
|
20240703,144400,230253100,27550,27550,27550,27550,0
|
|
20240703,144300,230253100,27550,27550,27550,27550,4
|
|
20240703,144200,230142900,27550,27550,27550,27550,0
|
|
20240703,144100,230142900,27550,27550,27600,27550,8
|
|
20240703,144000,229922350,27550,27550,27550,27550,0
|
|
20240703,143900,229922350,27550,27550,27550,27550,4
|
|
20240703,143800,229812150,27550,27550,27550,27550,5
|
|
20240703,143700,229674400,27550,27550,27550,27550,1
|
|
20240703,143600,229646850,27550,27550,27550,27550,5
|
|
20240703,143500,229509100,27550,27550,27550,27550,0
|
|
20240703,143400,229509100,27550,27600,27600,27550,101
|
|
20240703,143300,226726500,27550,27550,27550,27550,0
|
|
20240703,143200,226726500,27550,27550,27550,27550,4
|
|
20240703,143100,226616300,27650,27550,27650,27550,13
|
|
20240703,143000,226257050,27600,27600,27600,27600,3
|
|
20240703,142900,226174250,27550,27550,27550,27550,0
|
|
20240703,142800,226174250,27550,27600,27600,27550,7
|
|
20240703,142700,225981250,27600,27600,27600,27600,0
|
|
20240703,142600,225981250,27600,27600,27600,27600,2
|
|
20240703,142500,225926050,27600,27600,27600,27600,4
|
|
20240703,142400,225815650,27550,27550,27550,27550,95
|
|
20240703,142300,223198400,27550,27550,27550,27550,105
|
|
20240703,142200,220305650,27550,27550,27550,27550,0
|
|
20240703,142100,220305650,27550,27550,27550,27550,4
|
|
20240703,142000,220195450,27550,27550,27550,27550,1
|
|
20240703,141900,220167900,27550,27550,27550,27550,4
|
|
20240703,141800,220057700,27550,27550,27550,27550,0
|
|
20240703,141700,220057700,27550,27550,27550,27550,4
|
|
20240703,141600,219947500,27550,27550,27550,27550,0
|
|
20240703,141500,219947500,27550,27550,27550,27550,6
|
|
20240703,141400,219782200,27550,27550,27550,27550,0
|
|
20240703,141300,219782200,27550,27550,27550,27550,4
|
|
20240703,141200,219672000,27550,27550,27550,27550,4
|
|
20240703,141100,219561800,27650,27650,27650,27650,404
|
|
20240703,141000,208391200,27550,27550,27550,27550,5
|
|
20240703,140900,208253450,27550,27550,27550,27550,0
|
|
20240703,140800,208253450,27550,27550,27550,27550,5
|
|
20240703,140700,208115700,27600,27600,27600,27600,0
|
|
20240703,140600,208115700,27600,27600,27600,27600,4
|
|
20240703,140500,208005300,27650,27650,27650,27600,28
|
|
20240703,140400,207231150,27600,27600,27600,27600,4
|
|
20240703,140300,207120750,27600,27600,27600,27600,10
|
|
20240703,140200,206844750,27600,27600,27600,27600,4
|
|
20240703,140100,206734350,27550,27550,27550,27550,0
|
|
20240703,140000,206734350,27550,27550,27550,27550,19
|
|
20240703,135900,206210900,27650,27550,27650,27550,65
|
|
20240703,135800,204416900,27550,27550,27550,27550,4
|
|
20240703,135700,204306700,27550,27550,27600,27550,11
|
|
20240703,135600,204003600,27550,27600,27600,27550,8
|
|
20240703,135500,203782950,27550,27600,27600,27550,26
|
|
20240703,135400,203065650,27600,27550,27600,27550,18
|
|
20240703,135300,202569150,27550,27550,27550,27550,10
|
|
20240703,135200,202293650,27550,27550,27550,27550,5
|
|
20240703,135100,202155900,27550,27550,27550,27550,11
|
|
20240703,135000,201852850,27550,27550,27550,27550,4
|
|
20240703,134900,201742650,27550,27550,27550,27550,13
|
|
20240703,134800,201384500,27550,27550,27550,27550,4
|
|
20240703,134700,201274300,27550,27550,27550,27550,3
|
|
20240703,134600,201191650,27550,27550,27550,27550,45
|
|
20240703,134500,199951900,27550,27550,27550,27550,0
|
|
20240703,134400,199951900,27550,27550,27550,27550,9
|
|
20240703,134300,199703950,27550,27550,27550,27550,11
|
|
20240703,134200,199400900,27550,27550,27550,27550,4
|
|
20240703,134100,199290700,27550,27550,27550,27550,10
|
|
20240703,134000,199015200,27600,27550,27600,27550,17
|
|
20240703,133900,198546350,27550,27550,27550,27550,0
|
|
20240703,133800,198546350,27550,27550,27550,27550,12
|
|
20240703,133700,198215750,27550,27550,27550,27550,5
|
|
20240703,133600,198078000,27550,27550,27550,27550,5
|
|
20240703,133500,197940250,27550,27500,27550,27500,7
|
|
20240703,133400,197747600,27600,27500,27600,27500,42
|
|
20240703,133300,196589400,27500,27500,27500,27500,5
|
|
20240703,133200,196451900,27500,27500,27500,27500,9
|
|
20240703,133100,196204400,27500,27500,27500,27500,4
|
|
20240703,133000,196094400,27550,27550,27550,27500,22
|
|
20240703,132900,195488650,27550,27550,27550,27550,6
|
|
20240703,132800,195323350,27550,27550,27550,27550,5
|
|
20240703,132700,195185600,27550,27550,27550,27550,9
|
|
20240703,132600,194937650,27550,27550,27550,27550,5
|
|
20240703,132500,194799900,27550,27550,27550,27550,20
|
|
20240703,132400,194248900,27550,27550,27550,27550,6
|
|
20240703,132300,194083600,27550,27550,27550,27550,6
|
|
20240703,132200,193918300,27550,27550,27550,27500,123
|
|
20240703,132100,190533050,27550,27550,27550,27550,0
|
|
20240703,132000,190533050,27550,27550,27550,27550,8
|
|
20240703,131900,190312650,27550,27550,27550,27550,9
|
|
20240703,131800,190064700,27550,27550,27550,27550,4
|
|
20240703,131700,189954500,27550,27550,27550,27550,3
|
|
20240703,131600,189871850,27550,27550,27550,27550,12
|
|
20240703,131500,189541250,27550,27550,27550,27550,0
|
|
20240703,131400,189541250,27550,27550,27550,27550,7
|
|
20240703,131300,189348400,27550,27500,27550,27500,19
|
|
20240703,131200,188825150,27550,27550,27550,27550,30
|
|
20240703,131100,187998650,27550,27650,27650,27550,5
|
|
20240703,131000,187860700,27550,27550,27600,27550,14
|
|
20240703,130900,187474750,27550,27550,27550,27550,4
|
|
20240703,130800,187364550,27550,27550,27550,27550,9
|
|
20240703,130700,187116600,27550,27550,27550,27550,8
|
|
20240703,130600,186896200,27550,27550,27550,27550,6
|
|
20240703,130500,186730900,27550,27550,27600,27550,330
|
|
20240703,130400,177623300,27550,27500,27550,27500,30
|
|
20240703,130300,176796900,27550,27550,27550,27550,5
|
|
20240703,130200,176659150,27550,27550,27550,27550,4
|
|
20240703,130100,176548950,27550,27550,27550,27550,7
|
|
20240703,130000,176356100,27550,27600,27600,27550,6
|
|
20240703,125900,176190750,27550,27550,27600,27550,75
|
|
20240703,125800,174121150,27550,27500,27550,27500,18
|
|
20240703,125700,173625750,27500,27500,27500,27500,4
|
|
20240703,125600,173515750,27500,27500,27500,27500,6
|
|
20240703,125500,173350750,27500,27500,27550,27500,16
|
|
20240703,125400,172910250,27500,27500,27500,27500,4
|
|
20240703,125300,172800250,27500,27500,27500,27500,4
|
|
20240703,125200,172690250,27500,27500,27500,27500,15
|
|
20240703,125100,172277750,27500,27500,27500,27500,0
|
|
20240703,125000,172277750,27500,27500,27500,27500,13
|
|
20240703,124900,171920250,27550,27550,27550,27550,2
|
|
20240703,124800,171865150,27550,27550,27550,27550,4
|
|
20240703,124700,171754950,27550,27550,27550,27550,11
|
|
20240703,124600,171451900,27550,27500,27550,27500,22
|
|
20240703,124500,170846150,27500,27500,27500,27500,0
|
|
20240703,124400,170846150,27500,27500,27500,27500,12
|
|
20240703,124300,170516150,27500,27500,27500,27500,7
|
|
20240703,124200,170323650,27500,27550,27550,27500,26
|
|
20240703,124100,169607650,27500,27550,27550,27500,8
|
|
20240703,124000,169387600,27500,27500,27500,27500,2
|
|
20240703,123900,169332600,27500,27550,27550,27500,30
|
|
20240703,123800,168506600,27550,27550,27550,27550,2
|
|
20240703,123700,168451500,27550,27550,27600,27550,59
|
|
20240703,123600,166823500,27550,27550,27600,27550,72
|
|
20240703,123500,164837350,27500,27550,27550,27500,18
|
|
20240703,123400,164341850,27500,27500,27500,27500,56
|
|
20240703,123300,162801850,27500,27500,27500,27500,9
|
|
20240703,123200,162554350,27500,27500,27500,27500,104
|
|
20240703,123100,159694350,27500,27500,27500,27500,13
|
|
20240703,123000,159336850,27500,27500,27500,27500,5
|
|
20240703,122900,159199350,27500,27500,27500,27500,3
|
|
20240703,122800,159116850,27500,27500,27500,27500,13
|
|
20240703,122700,158759350,27500,27500,27500,27500,0
|
|
20240703,122600,158759350,27500,27550,27550,27500,9
|
|
20240703,122500,158511750,27550,27550,27550,27550,3
|
|
20240703,122400,158429100,27550,27550,27550,27550,6
|
|
20240703,122300,158263800,27550,27550,27550,27550,7
|
|
20240703,122200,158070950,27550,27550,27550,27550,7
|
|
20240703,122100,157878100,27550,27550,27550,27550,0
|
|
20240703,122000,157878100,27550,27550,27550,27550,15
|
|
20240703,121900,157464850,27550,27500,27550,27500,15
|
|
20240703,121800,157051950,27550,27500,27550,27500,6
|
|
20240703,121700,156886900,27500,27550,27550,27500,12
|
|
20240703,121600,156556650,27550,27550,27550,27550,0
|
|
20240703,121500,156556650,27550,27550,27550,27550,12
|
|
20240703,121400,156226050,27550,27550,27550,27550,4
|
|
20240703,121300,156115850,27550,27550,27550,27550,7
|
|
20240703,121200,155923000,27550,27550,27550,27550,24
|
|
20240703,121100,155261800,27500,27500,27500,27500,9
|
|
20240703,121000,155014300,27500,27500,27500,27500,6
|
|
20240703,120900,154849300,27500,27500,27500,27500,147
|
|
20240703,120800,150806800,27500,27500,27500,27500,3
|
|
20240703,120700,150724300,27550,27550,27550,27550,8
|
|
20240703,120600,150503900,27550,27500,27550,27500,19
|
|
20240703,120500,149980650,27500,27500,27500,27500,3
|
|
20240703,120400,149898150,27500,27500,27550,27500,12
|
|
20240703,120300,149568100,27500,27500,27500,27500,13
|
|
20240703,120200,149210600,27500,27500,27500,27500,7
|
|
20240703,120100,149018100,27550,27550,27550,27550,15
|
|
20240703,120000,148604850,27500,27550,27550,27500,7
|
|
20240703,115900,148412150,27550,27550,27550,27550,12
|
|
20240703,115800,148081550,27550,27550,27550,27550,6
|
|
20240703,115700,147916250,27550,27600,27600,27550,5
|
|
20240703,115600,147778450,27550,27550,27550,27550,13
|
|
20240703,115500,147420300,27550,27550,27550,27550,2
|
|
20240703,115400,147365200,27550,27550,27550,27550,15
|
|
20240703,115300,146951950,27550,27550,27550,27550,8
|
|
20240703,115200,146731550,27550,27550,27550,27550,2
|
|
20240703,115100,146676450,27550,27550,27550,27550,14
|
|
20240703,115000,146290750,27550,27550,27550,27550,6
|
|
20240703,114900,146125450,27550,27550,27550,27550,6
|
|
20240703,114800,145960150,27550,27550,27550,27550,11
|
|
20240703,114700,145657100,27550,27550,27550,27550,7
|
|
20240703,114600,145464250,27550,27550,27550,27550,7
|
|
20240703,114500,145271400,27550,27550,27550,27550,10
|
|
20240703,114400,144995900,27550,27600,27600,27550,36
|
|
20240703,114300,144002600,27550,27550,27550,27550,13
|
|
20240703,114200,143644450,27550,27550,27550,27550,4
|
|
20240703,114100,143534250,27550,27550,27550,27550,9
|
|
20240703,114000,143286300,27550,27550,27550,27550,15
|
|
20240703,113900,142873050,27550,27550,27550,27550,4
|
|
20240703,113800,142762850,27550,27550,27550,27550,18
|
|
20240703,113700,142266950,27550,27550,27550,27550,1
|
|
20240703,113600,142239400,27550,27550,27550,27550,8
|
|
20240703,113500,142019000,27550,27550,27550,27550,8
|
|
20240703,113400,141798600,27550,27550,27550,27550,4
|
|
20240703,113300,141688400,27550,27550,27550,27550,4
|
|
20240703,113200,141578200,27550,27550,27550,27550,13
|
|
20240703,113100,141220050,27550,27550,27550,27550,0
|
|
20240703,113000,141220050,27550,27550,27550,27550,14
|
|
20240703,112900,140834350,27550,27550,27550,27550,2
|
|
20240703,112800,140779250,27550,27550,27550,27550,14
|
|
20240703,112700,140393550,27550,27550,27550,27550,14
|
|
20240703,112600,140007850,27550,27550,27550,27550,2
|
|
20240703,112500,139952750,27550,27550,27550,27550,11
|
|
20240703,112400,139649700,27550,27550,27550,27550,8
|
|
20240703,112300,139429300,27550,27550,27550,27550,156
|
|
20240703,112200,135131500,27550,27550,27550,27550,15
|
|
20240703,112100,134718250,27550,27550,27550,27550,7
|
|
20240703,112000,134525400,27550,27550,27550,27550,3
|
|
20240703,111900,134442750,27550,27550,27550,27550,15
|
|
20240703,111800,134029500,27550,27550,27550,27550,3
|
|
20240703,111700,133946850,27550,27550,27550,27550,8
|
|
20240703,111600,133726450,27550,27550,27550,27550,15
|
|
20240703,111500,133313200,27550,27550,27550,27550,9
|
|
20240703,111400,133065250,27550,27550,27550,27550,12
|
|
20240703,111300,132734650,27550,27550,27550,27550,5
|
|
20240703,111200,132596900,27550,27550,27550,27550,7
|
|
20240703,111100,132404050,27550,27550,27550,27550,10
|
|
20240703,111000,132128550,27550,27550,27550,27550,12
|
|
20240703,110900,131797950,27550,27550,27550,27550,2
|
|
20240703,110800,131742850,27550,27550,27550,27550,14
|
|
20240703,110700,131357150,27550,27550,27550,27550,6
|
|
20240703,110600,131191850,27550,27550,27550,27550,14
|
|
20240703,110500,130806150,27550,27550,27550,27550,3
|
|
20240703,110400,130723500,27550,27550,27550,27550,11
|
|
20240703,110300,130420450,27550,27550,27550,27550,7
|
|
20240703,110200,130227600,27550,27550,27550,27550,7
|
|
20240703,110100,130034750,27550,27600,27600,27550,7
|
|
20240703,110000,129841800,27550,27550,27550,27550,8
|
|
20240703,105900,129621400,27550,27550,27550,27550,6
|
|
20240703,105800,129456100,27550,27550,27550,27550,13
|
|
20240703,105700,129097950,27600,27600,27600,27600,4
|
|
20240703,105600,128987550,27600,27600,27600,27600,4
|
|
20240703,105500,128877150,27600,27600,27600,27600,17
|
|
20240703,105400,128407950,27600,27600,27600,27600,2
|
|
20240703,105300,128352750,27600,27600,27600,27600,9
|
|
20240703,105200,128104350,27600,27600,27600,27600,5
|
|
20240703,105100,127966350,27600,27600,27600,27600,11
|
|
20240703,105000,127662750,27600,27600,27600,27600,14
|
|
20240703,104900,127276350,27600,27600,27600,27600,5
|
|
20240703,104800,127138350,27600,27600,27600,27600,6
|
|
20240703,104700,126972750,27600,27600,27600,27600,6
|
|
20240703,104600,126807150,27600,27600,27650,27600,64
|
|
20240703,104500,125038250,27600,27600,27600,27600,3
|
|
20240703,104400,124955450,27600,27600,27650,27600,25
|
|
20240703,104300,124265100,27600,27600,27600,27600,5
|
|
20240703,104200,124127100,27600,27600,27600,27600,10
|
|
20240703,104100,123851100,27600,27600,27600,27600,4
|
|
20240703,104000,123740700,27650,27650,27650,27650,3
|
|
20240703,103900,123657750,27650,27650,27650,27650,0
|
|
20240703,103800,123657750,27650,27750,27850,27650,75
|
|
20240703,103700,121571150,27750,27650,27750,27650,16
|
|
20240703,103600,121128050,27650,27700,27750,27650,31
|
|
20240703,103500,120269050,27650,27650,27650,27650,4
|
|
20240703,103400,120158450,27650,27600,27650,27600,60
|
|
20240703,103300,118502350,27600,27650,27650,27600,44
|
|
20240703,103200,117286450,27600,27600,27600,27600,0
|
|
20240703,103100,117286450,27600,27600,27600,27600,12
|
|
20240703,103000,116955250,27600,27650,27650,27600,8
|
|
20240703,102900,116734400,27600,27600,27600,27600,74
|
|
20240703,102800,114692000,27650,27650,27650,27650,0
|
|
20240703,102700,114692000,27650,27650,27700,27650,323
|
|
20240703,102600,105759350,27650,27650,27650,27650,6
|
|
20240703,102500,105593450,27650,27650,27650,27650,39
|
|
20240703,102400,104515100,27650,27650,27650,27650,116
|
|
20240703,102300,101307700,27700,27650,27700,27650,8
|
|
20240703,102200,101086450,27650,27650,27650,27650,7
|
|
20240703,102100,100892900,27650,27650,27650,27650,8
|
|
20240703,102000,100671700,27650,27650,27650,27650,4
|
|
20240703,101900,100561100,27850,27750,27850,27750,49
|
|
20240703,101800,99200950,27700,27650,27700,27650,63
|
|
20240703,101700,97456350,27650,27650,27650,27650,6
|
|
20240703,101600,97290450,27650,27650,27650,27650,6
|
|
20240703,101500,97124550,27650,27650,27650,27650,17
|
|
20240703,101400,96654500,27650,27650,27650,27650,5
|
|
20240703,101300,96516250,27700,27700,27700,27700,538
|
|
20240703,101200,81613650,27700,27700,27700,27700,19
|
|
20240703,101100,81087350,27700,27700,27700,27700,6
|
|
20240703,101000,80921150,27700,27700,27700,27700,4
|
|
20240703,100900,80810350,27700,27700,27700,27700,11
|
|
20240703,100800,80505650,27700,27700,27700,27700,15
|
|
20240703,100700,80090150,27700,27750,27750,27700,50
|
|
20240703,100600,78703350,27750,27750,27750,27750,3
|
|
20240703,100500,78620100,27750,27750,27750,27750,4
|
|
20240703,100400,78509100,27750,27750,27750,27750,4
|
|
20240703,100300,78398100,27800,27800,27800,27800,274
|
|
20240703,100200,70780900,27800,27800,27800,27800,0
|
|
20240703,100100,70780900,27800,27800,27850,27800,15
|
|
20240703,100000,70363800,27800,27800,27800,27800,15
|
|
20240703,095900,69946800,27800,27800,27850,27800,16
|
|
20240703,095800,69501750,27800,27800,27800,27800,12
|
|
20240703,095700,69168150,27850,27850,27850,27800,7
|
|
20240703,095600,68973350,27850,27900,27900,27800,8
|
|
20240703,095500,68750800,27900,27900,27900,27900,120
|
|
20240703,095400,65402800,27900,27850,27900,27850,13
|
|
20240703,095300,65040300,27800,27800,27800,27800,6
|
|
20240703,095200,64873500,27800,27800,27800,27800,3
|
|
20240703,095100,64790100,27850,27800,27850,27800,27
|
|
20240703,095000,64038600,27800,27800,27800,27800,4
|
|
20240703,094900,63927400,27800,27850,27850,27800,9
|
|
20240703,094800,63676950,27900,27900,27900,27900,0
|
|
20240703,094700,63676950,27900,27900,27900,27900,4
|
|
20240703,094600,63565350,27950,27850,28000,27850,222
|
|
20240703,094500,57351750,27850,27700,27850,27700,114
|
|
20240703,094400,54179550,27700,27700,27700,27700,0
|
|
20240703,094300,54179550,27700,27700,27700,27700,11
|
|
20240703,094200,53874850,27750,27700,27750,27700,22
|
|
20240703,094100,53264700,28000,28000,28000,28000,0
|
|
20240703,094000,53264700,28000,27750,28000,27750,26
|
|
20240703,093900,52539700,27700,27700,27700,27700,15
|
|
20240703,093800,52124200,27700,27700,27700,27700,0
|
|
20240703,093700,52124200,27700,27700,27700,27700,12
|
|
20240703,093600,51791800,27700,27700,27700,27700,8
|
|
20240703,093500,51570200,27700,27700,27700,27700,9
|
|
20240703,093400,51320900,27700,27700,27700,27700,3
|
|
20240703,093300,51237800,27700,27750,27750,27700,12
|
|
20240703,093200,50905350,27750,27700,27750,27700,8
|
|
20240703,093100,50683550,27700,27750,27750,27700,25
|
|
20240703,093000,49990150,27750,27750,27750,27750,21
|
|
20240703,092900,49407400,27750,27750,27750,27750,0
|
|
20240703,092800,49407400,27750,27800,27800,27750,11
|
|
20240703,092700,49101950,27950,27950,27950,27950,0
|
|
20240703,092600,49101950,27950,27950,27950,27950,3
|
|
20240703,092500,49018100,27950,27950,27950,27950,0
|
|
20240703,092400,49018100,27950,28100,28100,27950,42
|
|
20240703,092300,47843450,28150,27750,28200,27750,92
|
|
20240703,092200,45259900,27700,27750,27800,27700,7
|
|
20240703,092100,45065850,27700,27700,27700,27700,22
|
|
20240703,092000,44456450,27750,27750,27750,27750,0
|
|
20240703,091900,44456450,27750,27700,27750,27700,9
|
|
20240703,091800,44207050,27700,27700,27700,27700,19
|
|
20240703,091700,43680750,27750,27750,27800,27750,8
|
|
20240703,091600,43458600,27750,27700,27750,27700,9
|
|
20240703,091500,43209050,27800,27800,27800,27800,22
|
|
20240703,091400,42597450,27800,27800,27800,27800,0
|
|
20240703,091300,42597450,27800,27850,27850,27800,54
|
|
20240703,091200,41096200,27850,27900,27900,27850,28
|
|
20240703,091100,40316000,27850,27850,27850,27850,4
|
|
20240703,091000,40204600,27900,27900,27900,27900,2
|
|
20240703,090900,40148800,27900,27950,27950,27900,522
|
|
20240703,090800,25561650,27950,27950,27950,27950,5
|
|
20240703,090700,25421900,28000,28000,28050,28000,113
|
|
20240703,090600,22257000,28000,28050,28050,28000,163
|
|
20240703,090500,17692000,28050,28050,28050,28050,23
|
|
20240703,090400,17046850,28000,28000,28000,28000,104
|
|
20240703,090300,14134850,28000,28050,28050,28000,72
|
|
20240703,090200,12118500,28000,28000,28000,28000,0
|
|
20240703,090100,12118500,28000,28000,28000,28000,0
|
|
20240703,090000,12118500,28000,28250,28250,28000,431
|