677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201400,176666050,27550,27550,27550,27550,435
|
|
20240704,201300,176666050,27550,27550,27550,27550,0
|
|
20240704,201200,176666050,27550,27550,27550,27550,0
|
|
20240704,201100,176666050,27550,27550,27550,27550,0
|
|
20240704,201000,176666050,27550,27550,27550,27550,0
|
|
20240704,200900,176666050,27550,27550,27550,27550,0
|
|
20240704,200800,176666050,27550,27550,27550,27550,0
|
|
20240704,200700,176666050,27550,27550,27550,27550,0
|
|
20240704,200600,176666050,27550,27550,27550,27550,0
|
|
20240704,200500,176666050,27550,27550,27550,27550,0
|
|
20240704,200400,176666050,27550,27550,27550,27550,0
|
|
20240704,200300,176666050,27550,27550,27550,27550,0
|
|
20240704,200200,176666050,27550,27550,27550,27550,0
|
|
20240704,200100,176666050,27550,27550,27550,27550,0
|
|
20240704,200000,176666050,27550,27550,27550,27550,0
|
|
20240704,195900,176666050,27550,27550,27550,27550,0
|
|
20240704,195800,176666050,27550,27550,27550,27550,0
|
|
20240704,195700,176666050,27550,27550,27550,27550,0
|
|
20240704,195600,176666050,27550,27550,27550,27550,0
|
|
20240704,195500,176666050,27550,27550,27550,27550,0
|
|
20240704,195400,176666050,27550,27550,27550,27550,0
|
|
20240704,195300,176666050,27550,27550,27550,27550,0
|
|
20240704,195200,176666050,27550,27550,27550,27550,0
|
|
20240704,195100,176666050,27550,27550,27550,27550,0
|
|
20240704,195000,176666050,27550,27550,27550,27550,0
|
|
20240704,194900,176666050,27550,27550,27550,27550,0
|
|
20240704,194800,176666050,27550,27550,27550,27550,0
|
|
20240704,194700,176666050,27550,27550,27550,27550,0
|
|
20240704,194600,176666050,27550,27550,27550,27550,0
|
|
20240704,194500,176666050,27550,27550,27550,27550,0
|
|
20240704,194400,176666050,27550,27550,27550,27550,435
|
|
20240704,194300,176666050,27550,27550,27550,27550,0
|
|
20240704,194200,176666050,27550,27550,27550,27550,0
|
|
20240704,194100,176666050,27550,27550,27550,27550,0
|
|
20240704,194000,176666050,27550,27550,27550,27550,0
|
|
20240704,193900,176666050,27550,27550,27550,27550,0
|
|
20240704,193800,176666050,27550,27550,27550,27550,0
|
|
20240704,193700,176666050,27550,27550,27550,27550,0
|
|
20240704,193600,176666050,27550,27550,27550,27550,0
|
|
20240704,193500,176666050,27550,27550,27550,27550,0
|
|
20240704,193400,176666050,27550,27550,27550,27550,0
|
|
20240704,193300,176666050,27550,27550,27550,27550,0
|
|
20240704,193200,176666050,27550,27550,27550,27550,0
|
|
20240704,193100,176666050,27550,27550,27550,27550,0
|
|
20240704,193000,176666050,27550,27550,27550,27550,0
|
|
20240704,192900,176666050,27550,27550,27550,27550,0
|
|
20240704,192800,176666050,27550,27550,27550,27550,0
|
|
20240704,192700,176666050,27550,27550,27550,27550,0
|
|
20240704,192600,176666050,27550,27550,27550,27550,0
|
|
20240704,192500,176666050,27550,27550,27550,27550,0
|
|
20240704,192400,176666050,27550,27550,27550,27550,0
|
|
20240704,192300,176666050,27550,27550,27550,27550,0
|
|
20240704,192200,176666050,27550,27550,27550,27550,0
|
|
20240704,192100,176666050,27550,27550,27550,27550,0
|
|
20240704,192000,176666050,27550,27550,27550,27550,0
|
|
20240704,191900,176666050,27550,27550,27550,27550,0
|
|
20240704,191800,176666050,27550,27550,27550,27550,0
|
|
20240704,191700,176666050,27550,27550,27550,27550,0
|
|
20240704,191600,176666050,27550,27550,27550,27550,0
|
|
20240704,191500,176666050,27550,27550,27550,27550,0
|
|
20240704,191400,176666050,27550,27550,27550,27550,435
|
|
20240704,191300,176666050,27550,27550,27550,27550,0
|
|
20240704,191200,176666050,27550,27550,27550,27550,0
|
|
20240704,191100,176666050,27550,27550,27550,27550,0
|
|
20240704,191000,176666050,27550,27550,27550,27550,0
|
|
20240704,190900,176666050,27550,27550,27550,27550,0
|
|
20240704,190800,176666050,27550,27550,27550,27550,0
|
|
20240704,190700,176666050,27550,27550,27550,27550,0
|
|
20240704,190600,176666050,27550,27550,27550,27550,0
|
|
20240704,190500,176666050,27550,27550,27550,27550,0
|
|
20240704,190400,176666050,27550,27550,27550,27550,0
|
|
20240704,190300,176666050,27550,27550,27550,27550,0
|
|
20240704,190200,176666050,27550,27550,27550,27550,0
|
|
20240704,190100,176666050,27550,27550,27550,27550,0
|
|
20240704,190000,176666050,27550,27550,27550,27550,0
|
|
20240704,185900,176666050,27550,27550,27550,27550,0
|
|
20240704,185800,176666050,27550,27550,27550,27550,0
|
|
20240704,185700,176666050,27550,27550,27550,27550,0
|
|
20240704,185600,176666050,27550,27550,27550,27550,0
|
|
20240704,185500,176666050,27550,27550,27550,27550,0
|
|
20240704,185400,176666050,27550,27550,27550,27550,0
|
|
20240704,185300,176666050,27550,27550,27550,27550,0
|
|
20240704,185200,176666050,27550,27550,27550,27550,0
|
|
20240704,185100,176666050,27550,27550,27550,27550,0
|
|
20240704,185000,176666050,27550,27550,27550,27550,0
|
|
20240704,184900,176666050,27550,27550,27550,27550,0
|
|
20240704,184800,176666050,27550,27550,27550,27550,0
|
|
20240704,184700,176666050,27550,27550,27550,27550,0
|
|
20240704,184600,176666050,27550,27550,27550,27550,0
|
|
20240704,184500,176666050,27550,27550,27550,27550,0
|
|
20240704,184400,176666050,27550,27550,27550,27550,435
|
|
20240704,184300,176666050,27550,27550,27550,27550,0
|
|
20240704,184200,176666050,27550,27550,27550,27550,0
|
|
20240704,184100,176666050,27550,27550,27550,27550,0
|
|
20240704,184000,176666050,27550,27550,27550,27550,0
|
|
20240704,183900,176666050,27550,27550,27550,27550,0
|
|
20240704,183800,176666050,27550,27550,27550,27550,0
|
|
20240704,183700,176666050,27550,27550,27550,27550,0
|
|
20240704,183600,176666050,27550,27550,27550,27550,0
|
|
20240704,183500,176666050,27550,27550,27550,27550,0
|
|
20240704,183400,176666050,27550,27550,27550,27550,0
|
|
20240704,183300,176666050,27550,27550,27550,27550,0
|
|
20240704,183200,176666050,27550,27550,27550,27550,0
|
|
20240704,183100,176666050,27550,27550,27550,27550,0
|
|
20240704,183000,176666050,27550,27550,27550,27550,0
|
|
20240704,182900,176666050,27550,27550,27550,27550,0
|
|
20240704,182800,176666050,27550,27550,27550,27550,0
|
|
20240704,182700,176666050,27550,27550,27550,27550,0
|
|
20240704,182600,176666050,27550,27550,27550,27550,0
|
|
20240704,182500,176666050,27550,27550,27550,27550,0
|
|
20240704,182400,176666050,27550,27550,27550,27550,0
|
|
20240704,182300,176666050,27550,27550,27550,27550,0
|
|
20240704,182200,176666050,27550,27550,27550,27550,0
|
|
20240704,182100,176666050,27550,27550,27550,27550,0
|
|
20240704,182000,176666050,27550,27550,27550,27550,0
|
|
20240704,181900,176666050,27550,27550,27550,27550,0
|
|
20240704,181800,176666050,27550,27550,27550,27550,0
|
|
20240704,181700,176666050,27550,27550,27550,27550,0
|
|
20240704,181600,176666050,27550,27550,27550,27550,0
|
|
20240704,181500,176666050,27550,27550,27550,27550,0
|
|
20240704,181400,176666050,27550,27550,27550,27550,435
|
|
20240704,181300,176666050,27550,27550,27550,27550,0
|
|
20240704,181200,176666050,27550,27550,27550,27550,0
|
|
20240704,181100,176666050,27550,27550,27550,27550,0
|
|
20240704,181000,176666050,27550,27550,27550,27550,0
|
|
20240704,180900,176666050,27550,27550,27550,27550,0
|
|
20240704,180800,176666050,27550,27550,27550,27550,0
|
|
20240704,180700,176666050,27550,27550,27550,27550,0
|
|
20240704,180600,176666050,27550,27550,27550,27550,0
|
|
20240704,180500,176666050,27550,27550,27550,27550,0
|
|
20240704,180400,176666050,27550,27550,27550,27550,0
|
|
20240704,180300,176666050,27550,27550,27550,27550,0
|
|
20240704,180200,176666050,27550,27550,27550,27550,0
|
|
20240704,180100,176666050,27550,27550,27550,27550,0
|
|
20240704,180000,176666050,27550,27550,27550,27550,0
|
|
20240704,175900,176666050,27550,27550,27550,27550,0
|
|
20240704,175800,176666050,27550,27550,27550,27550,0
|
|
20240704,175700,176666050,27550,27550,27550,27550,0
|
|
20240704,175600,176666050,27550,27550,27550,27550,0
|
|
20240704,175500,176666050,27550,27550,27550,27550,0
|
|
20240704,175400,176666050,27550,27550,27550,27550,0
|
|
20240704,175300,176666050,27550,27550,27550,27550,0
|
|
20240704,175200,176666050,27550,27550,27550,27550,0
|
|
20240704,175100,176666050,27550,27550,27550,27550,0
|
|
20240704,175000,176666050,27550,27550,27550,27550,0
|
|
20240704,174900,176666050,27550,27550,27550,27550,0
|
|
20240704,174800,176666050,27550,27550,27550,27550,0
|
|
20240704,174700,176666050,27550,27550,27550,27550,0
|
|
20240704,174600,176666050,27550,27550,27550,27550,0
|
|
20240704,174500,176666050,27550,27550,27550,27550,0
|
|
20240704,174400,176666050,27550,27550,27550,27550,435
|
|
20240704,174300,176666050,27550,27550,27550,27550,0
|
|
20240704,174200,176666050,27550,27550,27550,27550,0
|
|
20240704,174100,176666050,27550,27550,27550,27550,0
|
|
20240704,174000,176666050,27550,27550,27550,27550,0
|
|
20240704,173900,176666050,27550,27550,27550,27550,0
|
|
20240704,173800,176666050,27550,27550,27550,27550,0
|
|
20240704,173700,176666050,27550,27550,27550,27550,0
|
|
20240704,173600,176666050,27550,27550,27550,27550,0
|
|
20240704,173500,176666050,27550,27550,27550,27550,0
|
|
20240704,173400,176666050,27550,27550,27550,27550,0
|
|
20240704,173300,176666050,27550,27550,27550,27550,0
|
|
20240704,173200,176666050,27550,27550,27550,27550,0
|
|
20240704,173100,176666050,27550,27550,27550,27550,0
|
|
20240704,173000,176666050,27550,27550,27550,27550,0
|
|
20240704,172900,176666050,27550,27550,27550,27550,0
|
|
20240704,172800,176666050,27550,27550,27550,27550,0
|
|
20240704,172700,176666050,27550,27550,27550,27550,0
|
|
20240704,172600,176666050,27550,27550,27550,27550,0
|
|
20240704,172500,176666050,27550,27550,27550,27550,0
|
|
20240704,172400,176666050,27550,27550,27550,27550,0
|
|
20240704,172300,176666050,27550,27550,27550,27550,0
|
|
20240704,172200,176666050,27550,27550,27550,27550,0
|
|
20240704,172100,176666050,27550,27550,27550,27550,0
|
|
20240704,172000,176666050,27550,27550,27550,27550,0
|
|
20240704,171900,176666050,27550,27550,27550,27550,0
|
|
20240704,171800,176666050,27550,27550,27550,27550,0
|
|
20240704,171700,176666050,27550,27550,27550,27550,0
|
|
20240704,171600,176666050,27550,27550,27550,27550,0
|
|
20240704,171500,176666050,27550,27550,27550,27550,0
|
|
20240704,171400,176666050,27550,27550,27550,27550,435
|
|
20240704,171300,176666050,27550,27550,27550,27550,0
|
|
20240704,171200,176666050,27550,27550,27550,27550,0
|
|
20240704,171100,176666050,27550,27550,27550,27550,0
|
|
20240704,171000,176666050,27550,27550,27550,27550,0
|
|
20240704,170900,176666050,27550,27550,27550,27550,0
|
|
20240704,170800,176666050,27550,27550,27550,27550,0
|
|
20240704,170700,176666050,27550,27550,27550,27550,0
|
|
20240704,170600,176666050,27550,27550,27550,27550,0
|
|
20240704,170500,176666050,27550,27550,27550,27550,0
|
|
20240704,170400,176666050,27550,27550,27550,27550,0
|
|
20240704,170300,176666050,27550,27550,27550,27550,0
|
|
20240704,170200,176666050,27550,27550,27550,27550,0
|
|
20240704,170100,176666050,27550,27550,27550,27550,0
|
|
20240704,170000,176666050,27550,27550,27550,27550,0
|
|
20240704,165900,176666050,27550,27550,27550,27550,0
|
|
20240704,165800,176666050,27550,27550,27550,27550,0
|
|
20240704,165700,176666050,27550,27550,27550,27550,0
|
|
20240704,165600,176666050,27550,27550,27550,27550,0
|
|
20240704,165500,176666050,27550,27550,27550,27550,0
|
|
20240704,165400,176666050,27550,27550,27550,27550,0
|
|
20240704,165300,176666050,27550,27550,27550,27550,0
|
|
20240704,165200,176666050,27550,27550,27550,27550,0
|
|
20240704,165100,176666050,27550,27550,27550,27550,0
|
|
20240704,165000,176666050,27550,27550,27550,27550,0
|
|
20240704,164900,176666050,27550,27550,27550,27550,0
|
|
20240704,164800,176666050,27550,27550,27550,27550,0
|
|
20240704,164700,176666050,27550,27550,27550,27550,0
|
|
20240704,164600,176666050,27550,27550,27550,27550,0
|
|
20240704,164500,176666050,27550,27550,27550,27550,0
|
|
20240704,164400,176666050,27550,27550,27550,27550,435
|
|
20240704,164300,176666050,27550,27550,27550,27550,0
|
|
20240704,164200,176666050,27550,27550,27550,27550,0
|
|
20240704,164100,176666050,27550,27550,27550,27550,0
|
|
20240704,164000,176666050,27550,27550,27550,27550,0
|
|
20240704,163900,176666050,27550,27550,27550,27550,0
|
|
20240704,163800,176666050,27550,27550,27550,27550,0
|
|
20240704,163700,176666050,27550,27550,27550,27550,0
|
|
20240704,163600,176666050,27550,27550,27550,27550,0
|
|
20240704,163500,176666050,27550,27550,27550,27550,0
|
|
20240704,163400,176666050,27550,27550,27550,27550,0
|
|
20240704,163300,176666050,27550,27550,27550,27550,0
|
|
20240704,163200,176666050,27550,27550,27550,27550,0
|
|
20240704,163100,176666050,27550,27550,27550,27550,0
|
|
20240704,163000,176666050,27550,27550,27550,27550,0
|
|
20240704,162900,176666050,27550,27550,27550,27550,0
|
|
20240704,162800,176666050,27550,27550,27550,27550,0
|
|
20240704,162700,176666050,27550,27550,27550,27550,0
|
|
20240704,162600,176666050,27550,27550,27550,27550,0
|
|
20240704,162500,176666050,27550,27550,27550,27550,0
|
|
20240704,162400,176666050,27550,27550,27550,27550,0
|
|
20240704,162300,176666050,27550,27550,27550,27550,0
|
|
20240704,162200,176666050,27550,27550,27550,27550,0
|
|
20240704,162100,176666050,27550,27550,27550,27550,0
|
|
20240704,162000,176666050,27550,27550,27550,27550,0
|
|
20240704,161900,176666050,27550,27550,27550,27550,0
|
|
20240704,161800,176666050,27550,27550,27550,27550,0
|
|
20240704,161700,176666050,27550,27550,27550,27550,0
|
|
20240704,161600,176666050,27550,27550,27550,27550,0
|
|
20240704,161500,176666050,27550,27550,27550,27550,0
|
|
20240704,161400,176666050,27550,27550,27550,27550,435
|
|
20240704,161300,176666050,27550,27550,27550,27550,0
|
|
20240704,161200,176666050,27550,27550,27550,27550,0
|
|
20240704,161100,176666050,27550,27550,27550,27550,0
|
|
20240704,161000,176666050,27550,27550,27550,27550,0
|
|
20240704,160900,176666050,27550,27550,27550,27550,0
|
|
20240704,160800,176666050,27550,27550,27550,27550,0
|
|
20240704,160700,176666050,27550,27550,27550,27550,0
|
|
20240704,160600,176666050,27550,27550,27550,27550,0
|
|
20240704,160500,176666050,27550,27550,27550,27550,0
|
|
20240704,160400,176666050,27550,27550,27550,27550,0
|
|
20240704,160300,176666050,27550,27550,27550,27550,0
|
|
20240704,160200,176666050,27550,27550,27550,27550,0
|
|
20240704,160100,176666050,27550,27550,27550,27550,0
|
|
20240704,160000,176666050,27550,27550,27550,27550,0
|
|
20240704,155900,176666050,27550,27550,27550,27550,0
|
|
20240704,155800,176666050,27550,27550,27550,27550,0
|
|
20240704,155700,176666050,27550,27550,27550,27550,0
|
|
20240704,155600,176666050,27550,27550,27550,27550,0
|
|
20240704,155500,176666050,27550,27550,27550,27550,0
|
|
20240704,155400,176666050,27550,27550,27550,27550,0
|
|
20240704,155300,176666050,27550,27550,27550,27550,0
|
|
20240704,155200,176666050,27550,27550,27550,27550,0
|
|
20240704,155100,176666050,27550,27550,27550,27550,0
|
|
20240704,155000,176666050,27550,27550,27550,27550,0
|
|
20240704,154900,176666050,27550,27550,27550,27550,0
|
|
20240704,154800,176666050,27550,27550,27550,27550,0
|
|
20240704,154700,176666050,27550,27550,27550,27550,0
|
|
20240704,154600,176666050,27550,27550,27550,27550,0
|
|
20240704,154500,176666050,27550,27550,27550,27550,0
|
|
20240704,154400,176666050,27550,27550,27550,27550,435
|
|
20240704,154300,176666050,27550,27550,27550,27550,0
|
|
20240704,154200,176666050,27550,27550,27550,27550,0
|
|
20240704,154100,176666050,27550,27550,27550,27550,0
|
|
20240704,154000,176666050,27550,27550,27550,27550,0
|
|
20240704,153900,176666050,27550,27550,27550,27550,0
|
|
20240704,153800,176666050,27550,27550,27550,27550,0
|
|
20240704,153700,176666050,27550,27550,27550,27550,0
|
|
20240704,153600,176666050,27550,27550,27550,27550,0
|
|
20240704,153500,176666050,27550,27550,27550,27550,0
|
|
20240704,153400,176666050,27550,27550,27550,27550,0
|
|
20240704,153300,176666050,27550,27550,27550,27550,0
|
|
20240704,153200,176666050,27550,27550,27550,27550,0
|
|
20240704,153100,176666050,27550,27550,27550,27550,0
|
|
20240704,153000,176666050,27550,27550,27550,27550,435
|
|
20240704,152900,164681800,27650,27650,27650,27650,0
|
|
20240704,152800,164681800,27650,27650,27650,27650,0
|
|
20240704,152700,164681800,27650,27650,27650,27650,0
|
|
20240704,152600,164681800,27650,27650,27650,27650,0
|
|
20240704,152500,164681800,27650,27650,27650,27650,0
|
|
20240704,152400,164681800,27650,27650,27650,27650,0
|
|
20240704,152300,164681800,27650,27650,27650,27650,0
|
|
20240704,152200,164681800,27650,27650,27650,27650,0
|
|
20240704,152100,164681800,27650,27650,27650,27650,0
|
|
20240704,152000,164681800,27650,27650,27650,27650,0
|
|
20240704,151900,164681800,27650,27550,27650,27550,17
|
|
20240704,151800,164212850,27550,27650,27700,27550,148
|
|
20240704,151700,160126650,27650,27650,27650,27650,27
|
|
20240704,151600,159380100,27700,27700,27700,27700,0
|
|
20240704,151500,159380100,27700,27650,27700,27650,15
|
|
20240704,151400,158965150,27650,27650,27650,27650,16
|
|
20240704,151300,158522750,27650,27650,27650,27650,179
|
|
20240704,151200,153573400,27650,27650,27650,27650,6
|
|
20240704,151100,153407500,27650,27650,27700,27650,20
|
|
20240704,151000,152854450,27700,27700,27700,27650,19
|
|
20240704,150900,152328950,27650,27700,27700,27650,2
|
|
20240704,150800,152273600,27650,27650,27700,27650,139
|
|
20240704,150700,148430200,27650,27700,27700,27650,6
|
|
20240704,150600,148264050,27650,27650,27650,27650,26
|
|
20240704,150500,147545150,27650,27650,27650,27650,1
|
|
20240704,150400,147517500,27650,27600,27650,27600,48
|
|
20240704,150300,146190350,27600,27600,27600,27600,20
|
|
20240704,150200,145638350,27600,27650,27650,27600,3
|
|
20240704,150100,145555450,27600,27600,27600,27600,16
|
|
20240704,150000,145113850,27600,27600,27600,27600,18
|
|
20240704,145900,144617050,27600,27600,27600,27600,10
|
|
20240704,145800,144341050,27600,27600,27600,27600,1
|
|
20240704,145700,144313450,27600,27600,27600,27600,15
|
|
20240704,145600,143899450,27600,27600,27600,27600,9
|
|
20240704,145500,143651050,27600,27600,27600,27600,1
|
|
20240704,145400,143623450,27600,27650,27650,27600,32
|
|
20240704,145300,142739400,27650,27650,27650,27650,1
|
|
20240704,145200,142711750,27750,27650,27750,27600,47
|
|
20240704,145100,141413150,27600,27600,27600,27600,1
|
|
20240704,145000,141385550,27600,27600,27600,27600,1
|
|
20240704,144900,141357950,27600,27600,27600,27600,171
|
|
20240704,144800,136638350,27600,27600,27600,27600,0
|
|
20240704,144700,136638350,27600,27600,27600,27600,11
|
|
20240704,144600,136334750,27600,27600,27600,27600,16
|
|
20240704,144500,135893150,27600,27600,27600,27600,6
|
|
20240704,144400,135727550,27600,27600,27600,27600,2
|
|
20240704,144300,135672350,27600,27600,27600,27600,25
|
|
20240704,144200,134982350,27600,27600,27600,27600,0
|
|
20240704,144100,134982350,27600,27600,27600,27600,16
|
|
20240704,144000,134540750,27600,27600,27600,27600,6
|
|
20240704,143900,134375150,27600,27600,27600,27600,1
|
|
20240704,143800,134347550,27600,27600,27600,27600,24
|
|
20240704,143700,133685150,27600,27600,27600,27600,1
|
|
20240704,143600,133657550,27600,27600,27600,27600,7
|
|
20240704,143500,133464350,27600,27600,27600,27600,15
|
|
20240704,143400,133050350,27600,27600,27600,27600,1
|
|
20240704,143300,133022750,27600,27600,27600,27600,5
|
|
20240704,143200,132884750,27600,27600,27600,27600,15
|
|
20240704,143100,132470750,27600,27600,27600,27600,6
|
|
20240704,143000,132305150,27600,27550,27600,27550,33
|
|
20240704,142900,131395100,27550,27550,27550,27550,8
|
|
20240704,142800,131174700,27550,27550,27550,27550,2
|
|
20240704,142700,131119600,27550,27600,27600,27550,16
|
|
20240704,142600,130678750,27550,27550,27550,27550,10
|
|
20240704,142500,130403250,27550,27550,27550,27550,2
|
|
20240704,142400,130348150,27550,27550,27550,27550,21
|
|
20240704,142300,129769600,27550,27550,27550,27550,1
|
|
20240704,142200,129742050,27550,27550,27550,27550,7
|
|
20240704,142100,129549200,27550,27550,27550,27550,15
|
|
20240704,142000,129135950,27550,27550,27550,27550,5
|
|
20240704,141900,128998200,27550,27550,27550,27550,1
|
|
20240704,141800,128970650,27550,27550,27550,27550,16
|
|
20240704,141700,128529850,27550,27550,27550,27550,7
|
|
20240704,141600,128337000,27550,27550,27550,27550,216
|
|
20240704,141500,122386200,27550,27550,27550,27550,11
|
|
20240704,141400,122083150,27550,27550,27550,27550,2
|
|
20240704,141300,122028050,27550,27550,27550,27550,24
|
|
20240704,141200,121366850,27550,27550,27550,27550,1
|
|
20240704,141100,121339300,27550,27550,27550,27550,0
|
|
20240704,141000,121339300,27550,27550,27550,27550,20
|
|
20240704,140900,120788300,27550,27550,27550,27550,1
|
|
20240704,140800,120760750,27550,27600,27600,27550,11
|
|
20240704,140700,120457650,27550,27550,27550,27550,15
|
|
20240704,140600,120044400,27550,27550,27550,27550,6
|
|
20240704,140500,119879100,27550,27600,27600,27550,10
|
|
20240704,140400,119603150,27600,27600,27600,27600,6
|
|
20240704,140300,119437550,27600,27600,27600,27600,2
|
|
20240704,140200,119382350,27600,27600,27600,27600,16
|
|
20240704,140100,118940750,27600,27600,27600,27600,5
|
|
20240704,140000,118802750,27600,27600,27600,27600,1
|
|
20240704,135900,118775150,27600,27600,27600,27600,20
|
|
20240704,135800,118223150,27600,27600,27600,27600,1
|
|
20240704,135700,118195550,27600,27600,27600,27600,6
|
|
20240704,135600,118029950,27600,27600,27600,27600,17
|
|
20240704,135500,117560750,27600,27550,27600,27550,5
|
|
20240704,135400,117422800,27550,27600,27600,27550,4
|
|
20240704,135300,117312450,27600,27600,27600,27600,16
|
|
20240704,135200,116870850,27600,27600,27600,27600,7
|
|
20240704,135100,116677650,27600,27600,27600,27600,16
|
|
20240704,135000,116236050,27600,27600,27600,27600,6
|
|
20240704,134900,116070450,27600,27600,27600,27600,1
|
|
20240704,134800,116042850,27600,27600,27600,27600,67
|
|
20240704,134700,114193650,27600,27600,27600,27600,6
|
|
20240704,134600,114028050,27600,27600,27600,27600,0
|
|
20240704,134500,114028050,27600,27600,27600,27600,20
|
|
20240704,134400,113476050,27600,27600,27600,27600,1
|
|
20240704,134300,113448450,27600,27600,27600,27600,9
|
|
20240704,134200,113200050,27600,27600,27600,27600,16
|
|
20240704,134100,112758450,27600,27600,27600,27600,5
|
|
20240704,134000,112620450,27600,27600,27600,27600,14
|
|
20240704,133900,112234050,27650,27600,27650,27600,9
|
|
20240704,133800,111985250,27650,27650,27650,27650,3
|
|
20240704,133700,111902300,27650,27700,27700,27650,13
|
|
20240704,133600,111542250,27750,27800,27800,27750,18
|
|
20240704,133500,111041950,27800,27650,27800,27650,5
|
|
20240704,133400,110903350,27600,27600,27600,27600,20
|
|
20240704,133300,110351350,27600,27600,27600,27600,0
|
|
20240704,133200,110351350,27600,27600,27600,27600,0
|
|
20240704,133100,110351350,27600,27600,27600,27600,20
|
|
20240704,133000,109799350,27600,27600,27600,27600,0
|
|
20240704,132900,109799350,27600,27600,27600,27600,98
|
|
20240704,132800,107094550,27600,27600,27600,27600,0
|
|
20240704,132700,107094550,27600,27600,27600,27600,7
|
|
20240704,132600,106901350,27600,27550,27600,27550,18
|
|
20240704,132500,106405300,27550,27550,27550,27550,7
|
|
20240704,132400,106212450,27550,27550,27550,27550,0
|
|
20240704,132300,106212450,27550,27550,27550,27550,14
|
|
20240704,132200,105826750,27550,27550,27550,27550,6
|
|
20240704,132100,105661450,27550,27550,27550,27550,0
|
|
20240704,132000,105661450,27550,27550,27550,27550,14
|
|
20240704,131900,105275750,27600,27600,27600,27600,14
|
|
20240704,131800,104889350,27550,27550,27550,27550,6
|
|
20240704,131700,104724050,27550,27550,27550,27550,14
|
|
20240704,131600,104338350,27550,27550,27550,27550,1
|
|
20240704,131500,104310800,27550,27550,27550,27550,19
|
|
20240704,131400,103787350,27550,27550,27550,27550,0
|
|
20240704,131300,103787350,27550,27550,27550,27550,4
|
|
20240704,131200,103677150,27550,27550,27550,27550,14
|
|
20240704,131100,103291450,27550,27550,27550,27550,4
|
|
20240704,131000,103181250,27550,27550,27550,27550,0
|
|
20240704,130900,103181250,27550,27550,27550,27550,14
|
|
20240704,130800,102795550,27550,27550,27550,27550,7
|
|
20240704,130700,102602700,27600,27600,27600,27600,0
|
|
20240704,130600,102602700,27600,27550,27600,27550,18
|
|
20240704,130500,102106300,27550,27550,27550,27550,0
|
|
20240704,130400,102106300,27550,27600,27600,27550,9
|
|
20240704,130300,101858100,27600,27600,27600,27600,0
|
|
20240704,130200,101858100,27600,27550,27600,27550,15
|
|
20240704,130100,101444250,27600,27600,27600,27600,3
|
|
20240704,130000,101361450,27650,27650,27650,27650,1
|
|
20240704,125900,101333800,27600,27600,27600,27600,4
|
|
20240704,125800,101223400,27600,27600,27600,27600,15
|
|
20240704,125700,100809400,27600,27600,27600,27600,28
|
|
20240704,125600,100036600,27550,27550,27550,27550,0
|
|
20240704,125500,100036600,27550,27550,27550,27550,18
|
|
20240704,125400,99540700,27550,27550,27550,27550,0
|
|
20240704,125300,99540700,27550,27550,27550,27550,14
|
|
20240704,125200,99155000,27550,27550,27550,27550,8
|
|
20240704,125100,98934600,27550,27550,27550,27550,0
|
|
20240704,125000,98934600,27550,27550,27550,27550,21
|
|
20240704,124900,98356050,27550,27550,27550,27550,0
|
|
20240704,124800,98356050,27550,27550,27550,27550,11
|
|
20240704,124700,98053000,27550,27600,27600,27550,24
|
|
20240704,124600,97391300,27550,27550,27550,27550,0
|
|
20240704,124500,97391300,27550,27550,27550,27550,4
|
|
20240704,124400,97281100,27600,27600,27600,27600,6
|
|
20240704,124300,97115500,27600,27600,27600,27600,5
|
|
20240704,124200,96977500,27600,27600,27600,27600,0
|
|
20240704,124100,96977500,27600,27600,27600,27600,0
|
|
20240704,124000,96977500,27600,27600,27600,27600,27
|
|
20240704,123900,96232300,27550,27550,27550,27550,27
|
|
20240704,123800,95488450,27550,27550,27550,27550,1
|
|
20240704,123700,95460900,27550,27550,27550,27550,0
|
|
20240704,123600,95460900,27550,27550,27550,27550,28
|
|
20240704,123500,94689500,27550,27550,27550,27550,0
|
|
20240704,123400,94689500,27550,27550,27550,27550,3
|
|
20240704,123300,94606850,27700,27700,27700,27700,0
|
|
20240704,123200,94606850,27700,27700,27700,27700,0
|
|
20240704,123100,94606850,27700,27700,27700,27700,0
|
|
20240704,123000,94606850,27700,27700,27700,27700,2
|
|
20240704,122900,94551450,27700,27700,27700,27700,0
|
|
20240704,122800,94551450,27700,27550,27700,27550,32
|
|
20240704,122700,93668650,27550,27550,27550,27550,17
|
|
20240704,122600,93200300,27550,27550,27550,27550,0
|
|
20240704,122500,93200300,27550,27550,27550,27550,21
|
|
20240704,122400,92621750,27550,27550,27550,27550,0
|
|
20240704,122300,92621750,27550,27550,27550,27550,5
|
|
20240704,122200,92484000,27550,27550,27550,27550,0
|
|
20240704,122100,92484000,27550,27550,27550,27550,0
|
|
20240704,122000,92484000,27550,27550,27550,27550,34
|
|
20240704,121900,91547300,27500,27500,27500,27500,14
|
|
20240704,121800,91162300,27500,27500,27500,27500,12
|
|
20240704,121700,90832300,27550,27550,27550,27550,0
|
|
20240704,121600,90832300,27550,27500,27550,27500,39
|
|
20240704,121500,89758100,27500,27500,27500,27500,0
|
|
20240704,121400,89758100,27500,27500,27500,27500,15
|
|
20240704,121300,89345600,27700,27700,27700,27700,0
|
|
20240704,121200,89345600,27700,27700,27700,27700,0
|
|
20240704,121100,89345600,27700,27700,27700,27700,0
|
|
20240704,121000,89345600,27700,27550,27700,27550,5
|
|
20240704,120900,89207250,27500,27500,27500,27500,7
|
|
20240704,120800,89014750,27500,27500,27550,27500,32
|
|
20240704,120700,88133850,27500,27500,27500,27500,0
|
|
20240704,120600,88133850,27500,27500,27500,27500,9
|
|
20240704,120500,87886350,27550,27550,27550,27550,9
|
|
20240704,120400,87638400,27550,27550,27550,27550,9
|
|
20240704,120300,87390450,27550,27550,27550,27550,15
|
|
20240704,120200,86977200,27550,27550,27550,27550,4
|
|
20240704,120100,86867000,27550,27550,27550,27550,0
|
|
20240704,120000,86867000,27550,27550,27550,27550,1
|
|
20240704,115900,86839450,27550,27550,27550,27550,0
|
|
20240704,115800,86839450,27550,27550,27550,27550,13
|
|
20240704,115700,86481300,27500,27500,27500,27500,32
|
|
20240704,115600,85601300,27500,27500,27500,27500,0
|
|
20240704,115500,85601300,27500,27500,27500,27500,5
|
|
20240704,115400,85463800,27500,27500,27500,27500,16
|
|
20240704,115300,85023800,27500,27500,27500,27500,6
|
|
20240704,115200,84858800,27500,27500,27500,27500,18
|
|
20240704,115100,84363800,27500,27500,27500,27500,2
|
|
20240704,115000,84308800,27500,27500,27500,27500,1
|
|
20240704,114900,84281300,27550,27550,27550,27550,1195
|
|
20240704,114800,51359050,27550,27550,27550,27550,9
|
|
20240704,114700,51111100,27550,27550,27550,27550,1
|
|
20240704,114600,51083550,27550,27550,27550,27550,20
|
|
20240704,114500,50532550,27550,27550,27550,27550,1
|
|
20240704,114400,50505000,27550,27550,27550,27550,1
|
|
20240704,114300,50477450,27550,27550,27550,27550,20
|
|
20240704,114200,49926450,27550,27550,27550,27550,1
|
|
20240704,114100,49898900,27550,27550,27550,27550,5
|
|
20240704,114000,49761150,27550,27550,27550,27550,14
|
|
20240704,113900,49375450,27550,27550,27550,27550,4
|
|
20240704,113800,49265250,27550,27550,27550,27550,16
|
|
20240704,113700,48824450,27550,27550,27550,27550,7
|
|
20240704,113600,48631600,27550,27550,27550,27550,0
|
|
20240704,113500,48631600,27550,27550,27550,27550,15
|
|
20240704,113400,48218350,27550,27550,27550,27550,4
|
|
20240704,113300,48108150,27550,27550,27550,27550,0
|
|
20240704,113200,48108150,27550,27550,27550,27550,19
|
|
20240704,113100,47584700,27550,27550,27550,27550,0
|
|
20240704,113000,47584700,27550,27550,27550,27550,5
|
|
20240704,112900,47446950,27550,27550,27550,27550,14
|
|
20240704,112800,47061250,27550,27550,27550,27550,0
|
|
20240704,112700,47061250,27550,27550,27550,27550,20
|
|
20240704,112600,46510250,27550,27550,27550,27550,0
|
|
20240704,112500,46510250,27550,27550,27550,27550,6
|
|
20240704,112400,46344950,27550,27550,27550,27550,14
|
|
20240704,112300,45959250,27550,27550,27550,27550,6
|
|
20240704,112200,45793950,27550,27550,27550,27550,0
|
|
20240704,112100,45793950,27550,27550,27600,27550,20
|
|
20240704,112000,45242850,27550,27550,27550,27550,0
|
|
20240704,111900,45242850,27550,27550,27550,27550,0
|
|
20240704,111800,45242850,27550,27550,27550,27550,22
|
|
20240704,111700,44636750,27550,27550,27550,27550,0
|
|
20240704,111600,44636750,27550,27550,27550,27550,8
|
|
20240704,111500,44416350,27550,27550,27550,27550,14
|
|
20240704,111400,44030650,27550,27550,27550,27550,11
|
|
20240704,111300,43727600,27600,27600,27600,27600,0
|
|
20240704,111200,43727600,27600,27600,27600,27600,8
|
|
20240704,111100,43506800,27600,27600,27600,27600,0
|
|
20240704,111000,43506800,27600,27550,27600,27550,29
|
|
20240704,110900,42707150,27550,27550,27550,27550,4
|
|
20240704,110800,42596950,27600,27600,27600,27600,0
|
|
20240704,110700,42596950,27600,27600,27600,27600,0
|
|
20240704,110600,42596950,27600,27600,27600,27600,4
|
|
20240704,110500,42486550,27500,27500,27500,27500,0
|
|
20240704,110400,42486550,27500,27550,27550,27500,24
|
|
20240704,110300,41826450,27500,27500,27500,27500,0
|
|
20240704,110200,41826450,27500,27500,27500,27500,20
|
|
20240704,110100,41276450,27500,27500,27500,27500,0
|
|
20240704,110000,41276450,27500,27500,27500,27500,5
|
|
20240704,105900,41138950,27500,27500,27500,27500,14
|
|
20240704,105800,40753950,27500,27500,27500,27500,0
|
|
20240704,105700,40753950,27500,27500,27500,27500,2
|
|
20240704,105600,40698950,27550,27550,27550,27550,24
|
|
20240704,105500,40037750,27550,27550,27550,27550,4
|
|
20240704,105400,39927550,27550,27550,27550,27550,0
|
|
20240704,105300,39927550,27550,27550,27550,27550,23
|
|
20240704,105200,39293900,27550,27550,27550,27550,0
|
|
20240704,105100,39293900,27550,27550,27550,27550,24
|
|
20240704,105000,38632700,27550,27550,27550,27550,0
|
|
20240704,104900,38632700,27550,27550,27550,27550,0
|
|
20240704,104800,38632700,27550,27550,27550,27550,17
|
|
20240704,104700,38164350,27550,27550,27550,27550,0
|
|
20240704,104600,38164350,27550,27500,27550,27500,6
|
|
20240704,104500,37999250,27500,27500,27500,27500,14
|
|
20240704,104400,37614250,27550,27500,27550,27500,30
|
|
20240704,104300,36788150,27550,27550,27550,27550,0
|
|
20240704,104200,36788150,27550,27550,27550,27550,18
|
|
20240704,104100,36292250,27550,27550,27550,27550,0
|
|
20240704,104000,36292250,27550,27550,27550,27550,0
|
|
20240704,103900,36292250,27550,27550,27550,27550,23
|
|
20240704,103800,35658600,27550,27550,27550,27550,0
|
|
20240704,103700,35658600,27550,27550,27550,27550,22
|
|
20240704,103600,35052500,27550,27550,27550,27550,0
|
|
20240704,103500,35052500,27550,27550,27550,27550,5
|
|
20240704,103400,34914750,27550,27550,27550,27550,15
|
|
20240704,103300,34501500,27550,27550,27550,27550,0
|
|
20240704,103200,34501500,27550,27550,27550,27550,4
|
|
20240704,103100,34391300,27550,27550,27550,27550,14
|
|
20240704,103000,34005600,27550,27550,27550,27550,59
|
|
20240704,102900,32380150,27550,27550,27550,27550,0
|
|
20240704,102800,32380150,27550,27550,27550,27550,22
|
|
20240704,102700,31774050,27550,27550,27550,27550,0
|
|
20240704,102600,31774050,27550,27550,27550,27550,14
|
|
20240704,102500,31388350,27550,27600,27600,27550,8
|
|
20240704,102400,31167900,27550,27550,27550,27550,0
|
|
20240704,102300,31167900,27550,27550,27550,27550,20
|
|
20240704,102200,30616900,27550,27550,27550,27550,0
|
|
20240704,102100,30616900,27550,27550,27550,27550,10
|
|
20240704,102000,30341400,27550,27550,27550,27550,14
|
|
20240704,101900,29955700,27550,27550,27550,27550,6
|
|
20240704,101800,29790400,27550,27550,27550,27550,0
|
|
20240704,101700,29790400,27550,27550,27550,27550,14
|
|
20240704,101600,29404700,27550,27550,27550,27550,5
|
|
20240704,101500,29266950,27600,27600,27600,27600,5
|
|
20240704,101400,29128950,27650,27650,27650,27650,0
|
|
20240704,101300,29128950,27650,27650,27650,27650,0
|
|
20240704,101200,29128950,27650,27650,27650,27650,18
|
|
20240704,101100,28631250,27650,27650,27650,27650,0
|
|
20240704,101000,28631250,27650,27650,27650,27650,0
|
|
20240704,100900,28631250,27650,27650,27650,27650,23
|
|
20240704,100800,27995300,27700,27700,27700,27700,0
|
|
20240704,100700,27995300,27700,27650,27700,27650,10
|
|
20240704,100600,27718750,27650,27650,27650,27650,15
|
|
20240704,100500,27304000,27650,27650,27650,27650,6
|
|
20240704,100400,27138100,27650,27650,27650,27650,0
|
|
20240704,100300,27138100,27650,27650,27650,27650,14
|
|
20240704,100200,26751000,27650,27650,27650,27650,9
|
|
20240704,100100,26502150,27650,27650,27650,27650,5
|
|
20240704,100000,26363900,27800,27800,27800,27800,0
|
|
20240704,095900,26363900,27800,27650,27800,27650,17
|
|
20240704,095800,25893600,27600,27600,27600,27600,24
|
|
20240704,095700,25231200,27600,27600,27600,27600,0
|
|
20240704,095600,25231200,27600,27600,27600,27600,6
|
|
20240704,095500,25065600,27700,27700,27700,27700,1
|
|
20240704,095400,25037900,27700,27700,27700,27700,3
|
|
20240704,095300,24954800,27650,27600,27650,27600,9
|
|
20240704,095200,24706300,27600,27600,27600,27600,19
|
|
20240704,095100,24181900,27600,27600,27600,27600,0
|
|
20240704,095000,24181900,27600,27550,27600,27550,360
|
|
20240704,094900,14246600,27550,27550,27550,27550,5
|
|
20240704,094800,14108850,27550,27550,27550,27550,0
|
|
20240704,094700,14108850,27550,27550,27550,27550,15
|
|
20240704,094600,13695600,27550,27550,27550,27550,8
|
|
20240704,094500,13475200,27550,27550,27550,27550,0
|
|
20240704,094400,13475200,27550,27550,27550,27550,17
|
|
20240704,094300,13006850,27550,27550,27550,27550,0
|
|
20240704,094200,13006850,27550,27550,27550,27550,7
|
|
20240704,094100,12814000,27550,27550,27550,27550,14
|
|
20240704,094000,12428300,27600,27500,27600,27500,59
|
|
20240704,093900,10801000,27500,27500,27500,27500,0
|
|
20240704,093800,10801000,27500,27500,27500,27500,16
|
|
20240704,093700,10361000,27500,27500,27500,27500,3
|
|
20240704,093600,10278500,27500,27500,27500,27500,14
|
|
20240704,093500,9893500,27500,27500,27500,27500,7
|
|
20240704,093400,9701000,27550,27550,27550,27550,0
|
|
20240704,093300,9701000,27550,27550,27600,27550,55
|
|
20240704,093200,8185550,27500,27500,27500,27500,0
|
|
20240704,093100,8185550,27500,27500,27500,27500,0
|
|
20240704,093000,8185550,27500,27500,27500,27500,15
|
|
20240704,092900,7773050,27500,27500,27500,27500,0
|
|
20240704,092800,7773050,27500,27500,27500,27500,0
|
|
20240704,092700,7773050,27500,27500,27500,27500,14
|
|
20240704,092600,7388050,27500,27500,27500,27500,0
|
|
20240704,092500,7388050,27500,27500,27500,27500,14
|
|
20240704,092400,7003050,27550,27550,27550,27550,0
|
|
20240704,092300,7003050,27550,27550,27550,27550,0
|
|
20240704,092200,7003050,27550,27550,27550,27550,0
|
|
20240704,092100,7003050,27550,27550,27550,27550,82
|
|
20240704,092000,4743950,27550,27550,27550,27550,0
|
|
20240704,091900,4743950,27550,27550,27550,27550,14
|
|
20240704,091800,4358250,27550,27550,27550,27550,0
|
|
20240704,091700,4358250,27550,27550,27550,27550,0
|
|
20240704,091600,4358250,27550,27550,27550,27550,14
|
|
20240704,091500,3972550,27600,27600,27600,27600,55
|
|
20240704,091400,2454550,27600,27600,27600,27600,14
|
|
20240704,091300,2068150,27600,27600,27600,27600,0
|
|
20240704,091200,2068150,27600,27600,27600,27600,0
|
|
20240704,091100,2068150,27600,27650,27650,27600,17
|
|
20240704,091000,1598900,27600,27600,27600,27600,15
|
|
20240704,090900,1184900,27800,27800,27800,27800,0
|
|
20240704,090800,1184900,27800,27800,27800,27800,0
|
|
20240704,090700,1184900,27800,27800,27800,27800,0
|
|
20240704,090600,1184900,27800,27800,27800,27800,1
|
|
20240704,090500,1157100,27550,27550,27550,27550,0
|
|
20240704,090400,1157100,27550,27550,27550,27550,0
|
|
20240704,090300,1157100,27550,27550,27550,27550,0
|
|
20240704,090200,1157100,27550,27550,27550,27550,0
|
|
20240704,090100,1157100,27550,27550,27550,27550,0
|
|
20240704,090000,1157100,27550,27550,27550,27550,42
|