677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201400,179915350,27900,27900,27900,27900,23
|
|
20240705,201300,179915350,27900,27900,27900,27900,0
|
|
20240705,201200,179915350,27900,27900,27900,27900,0
|
|
20240705,201100,179915350,27900,27900,27900,27900,0
|
|
20240705,201000,179915350,27900,27900,27900,27900,0
|
|
20240705,200900,179915350,27900,27900,27900,27900,0
|
|
20240705,200800,179915350,27900,27900,27900,27900,0
|
|
20240705,200700,179915350,27900,27900,27900,27900,0
|
|
20240705,200600,179915350,27900,27900,27900,27900,0
|
|
20240705,200500,179915350,27900,27900,27900,27900,0
|
|
20240705,200400,179915350,27900,27900,27900,27900,0
|
|
20240705,200300,179915350,27900,27900,27900,27900,0
|
|
20240705,200200,179915350,27900,27900,27900,27900,0
|
|
20240705,200100,179915350,27900,27900,27900,27900,0
|
|
20240705,200000,179915350,27900,27900,27900,27900,0
|
|
20240705,195900,179915350,27900,27900,27900,27900,0
|
|
20240705,195800,179915350,27900,27900,27900,27900,0
|
|
20240705,195700,179915350,27900,27900,27900,27900,0
|
|
20240705,195600,179915350,27900,27900,27900,27900,0
|
|
20240705,195500,179915350,27900,27900,27900,27900,0
|
|
20240705,195400,179915350,27900,27900,27900,27900,0
|
|
20240705,195300,179915350,27900,27900,27900,27900,0
|
|
20240705,195200,179915350,27900,27900,27900,27900,0
|
|
20240705,195100,179915350,27900,27900,27900,27900,0
|
|
20240705,195000,179915350,27900,27900,27900,27900,0
|
|
20240705,194900,179915350,27900,27900,27900,27900,0
|
|
20240705,194800,179915350,27900,27900,27900,27900,0
|
|
20240705,194700,179915350,27900,27900,27900,27900,0
|
|
20240705,194600,179915350,27900,27900,27900,27900,0
|
|
20240705,194500,179915350,27900,27900,27900,27900,0
|
|
20240705,194400,179915350,27900,27900,27900,27900,23
|
|
20240705,194300,179915350,27900,27900,27900,27900,0
|
|
20240705,194200,179915350,27900,27900,27900,27900,0
|
|
20240705,194100,179915350,27900,27900,27900,27900,0
|
|
20240705,194000,179915350,27900,27900,27900,27900,0
|
|
20240705,193900,179915350,27900,27900,27900,27900,0
|
|
20240705,193800,179915350,27900,27900,27900,27900,0
|
|
20240705,193700,179915350,27900,27900,27900,27900,0
|
|
20240705,193600,179915350,27900,27900,27900,27900,0
|
|
20240705,193500,179915350,27900,27900,27900,27900,0
|
|
20240705,193400,179915350,27900,27900,27900,27900,0
|
|
20240705,193300,179915350,27900,27900,27900,27900,0
|
|
20240705,193200,179915350,27900,27900,27900,27900,0
|
|
20240705,193100,179915350,27900,27900,27900,27900,0
|
|
20240705,193000,179915350,27900,27900,27900,27900,0
|
|
20240705,192900,179915350,27900,27900,27900,27900,0
|
|
20240705,192800,179915350,27900,27900,27900,27900,0
|
|
20240705,192700,179915350,27900,27900,27900,27900,0
|
|
20240705,192600,179915350,27900,27900,27900,27900,0
|
|
20240705,192500,179915350,27900,27900,27900,27900,0
|
|
20240705,192400,179915350,27900,27900,27900,27900,0
|
|
20240705,192300,179915350,27900,27900,27900,27900,0
|
|
20240705,192200,179915350,27900,27900,27900,27900,0
|
|
20240705,192100,179915350,27900,27900,27900,27900,0
|
|
20240705,192000,179915350,27900,27900,27900,27900,0
|
|
20240705,191900,179915350,27900,27900,27900,27900,0
|
|
20240705,191800,179915350,27900,27900,27900,27900,0
|
|
20240705,191700,179915350,27900,27900,27900,27900,0
|
|
20240705,191600,179915350,27900,27900,27900,27900,0
|
|
20240705,191500,179915350,27900,27900,27900,27900,0
|
|
20240705,191400,179915350,27900,27900,27900,27900,23
|
|
20240705,191300,179915350,27900,27900,27900,27900,0
|
|
20240705,191200,179915350,27900,27900,27900,27900,0
|
|
20240705,191100,179915350,27900,27900,27900,27900,0
|
|
20240705,191000,179915350,27900,27900,27900,27900,0
|
|
20240705,190900,179915350,27900,27900,27900,27900,0
|
|
20240705,190800,179915350,27900,27900,27900,27900,0
|
|
20240705,190700,179915350,27900,27900,27900,27900,0
|
|
20240705,190600,179915350,27900,27900,27900,27900,0
|
|
20240705,190500,179915350,27900,27900,27900,27900,0
|
|
20240705,190400,179915350,27900,27900,27900,27900,0
|
|
20240705,190300,179915350,27900,27900,27900,27900,0
|
|
20240705,190200,179915350,27900,27900,27900,27900,0
|
|
20240705,190100,179915350,27900,27900,27900,27900,0
|
|
20240705,190000,179915350,27900,27900,27900,27900,0
|
|
20240705,185900,179915350,27900,27900,27900,27900,0
|
|
20240705,185800,179915350,27900,27900,27900,27900,0
|
|
20240705,185700,179915350,27900,27900,27900,27900,0
|
|
20240705,185600,179915350,27900,27900,27900,27900,0
|
|
20240705,185500,179915350,27900,27900,27900,27900,0
|
|
20240705,185400,179915350,27900,27900,27900,27900,0
|
|
20240705,185300,179915350,27900,27900,27900,27900,0
|
|
20240705,185200,179915350,27900,27900,27900,27900,0
|
|
20240705,185100,179915350,27900,27900,27900,27900,0
|
|
20240705,185000,179915350,27900,27900,27900,27900,0
|
|
20240705,184900,179915350,27900,27900,27900,27900,0
|
|
20240705,184800,179915350,27900,27900,27900,27900,0
|
|
20240705,184700,179915350,27900,27900,27900,27900,0
|
|
20240705,184600,179915350,27900,27900,27900,27900,0
|
|
20240705,184500,179915350,27900,27900,27900,27900,0
|
|
20240705,184400,179915350,27900,27900,27900,27900,23
|
|
20240705,184300,179915350,27900,27900,27900,27900,0
|
|
20240705,184200,179915350,27900,27900,27900,27900,0
|
|
20240705,184100,179915350,27900,27900,27900,27900,0
|
|
20240705,184000,179915350,27900,27900,27900,27900,0
|
|
20240705,183900,179915350,27900,27900,27900,27900,0
|
|
20240705,183800,179915350,27900,27900,27900,27900,0
|
|
20240705,183700,179915350,27900,27900,27900,27900,0
|
|
20240705,183600,179915350,27900,27900,27900,27900,0
|
|
20240705,183500,179915350,27900,27900,27900,27900,0
|
|
20240705,183400,179915350,27900,27900,27900,27900,0
|
|
20240705,183300,179915350,27900,27900,27900,27900,0
|
|
20240705,183200,179915350,27900,27900,27900,27900,0
|
|
20240705,183100,179915350,27900,27900,27900,27900,0
|
|
20240705,183000,179915350,27900,27900,27900,27900,0
|
|
20240705,182900,179915350,27900,27900,27900,27900,0
|
|
20240705,182800,179915350,27900,27900,27900,27900,0
|
|
20240705,182700,179915350,27900,27900,27900,27900,0
|
|
20240705,182600,179915350,27900,27900,27900,27900,0
|
|
20240705,182500,179915350,27900,27900,27900,27900,0
|
|
20240705,182400,179915350,27900,27900,27900,27900,0
|
|
20240705,182300,179915350,27900,27900,27900,27900,0
|
|
20240705,182200,179915350,27900,27900,27900,27900,0
|
|
20240705,182100,179915350,27900,27900,27900,27900,0
|
|
20240705,182000,179915350,27900,27900,27900,27900,0
|
|
20240705,181900,179915350,27900,27900,27900,27900,0
|
|
20240705,181800,179915350,27900,27900,27900,27900,0
|
|
20240705,181700,179915350,27900,27900,27900,27900,0
|
|
20240705,181600,179915350,27900,27900,27900,27900,0
|
|
20240705,181500,179915350,27900,27900,27900,27900,0
|
|
20240705,181400,179915350,27900,27900,27900,27900,23
|
|
20240705,181300,179915350,27900,27900,27900,27900,0
|
|
20240705,181200,179915350,27900,27900,27900,27900,0
|
|
20240705,181100,179915350,27900,27900,27900,27900,0
|
|
20240705,181000,179915350,27900,27900,27900,27900,0
|
|
20240705,180900,179915350,27900,27900,27900,27900,0
|
|
20240705,180800,179915350,27900,27900,27900,27900,0
|
|
20240705,180700,179915350,27900,27900,27900,27900,0
|
|
20240705,180600,179915350,27900,27900,27900,27900,0
|
|
20240705,180500,179915350,27900,27900,27900,27900,0
|
|
20240705,180400,179915350,27900,27900,27900,27900,0
|
|
20240705,180300,179915350,27900,27900,27900,27900,0
|
|
20240705,180200,179915350,27900,27900,27900,27900,0
|
|
20240705,180100,179915350,27900,27900,27900,27900,0
|
|
20240705,180000,179915350,27900,27900,27900,27900,0
|
|
20240705,175900,179915350,27900,27900,27900,27900,0
|
|
20240705,175800,179915350,27900,27900,27900,27900,0
|
|
20240705,175700,179915350,27900,27900,27900,27900,0
|
|
20240705,175600,179915350,27900,27900,27900,27900,0
|
|
20240705,175500,179915350,27900,27900,27900,27900,0
|
|
20240705,175400,179915350,27900,27900,27900,27900,0
|
|
20240705,175300,179915350,27900,27900,27900,27900,0
|
|
20240705,175200,179915350,27900,27900,27900,27900,0
|
|
20240705,175100,179915350,27900,27900,27900,27900,0
|
|
20240705,175000,179915350,27900,27900,27900,27900,0
|
|
20240705,174900,179915350,27900,27900,27900,27900,0
|
|
20240705,174800,179915350,27900,27900,27900,27900,0
|
|
20240705,174700,179915350,27900,27900,27900,27900,0
|
|
20240705,174600,179915350,27900,27900,27900,27900,0
|
|
20240705,174500,179915350,27900,27900,27900,27900,0
|
|
20240705,174400,179915350,27900,27900,27900,27900,23
|
|
20240705,174300,179915350,27900,27900,27900,27900,0
|
|
20240705,174200,179915350,27900,27900,27900,27900,0
|
|
20240705,174100,179915350,27900,27900,27900,27900,0
|
|
20240705,174000,179915350,27900,27900,27900,27900,0
|
|
20240705,173900,179915350,27900,27900,27900,27900,0
|
|
20240705,173800,179915350,27900,27900,27900,27900,0
|
|
20240705,173700,179915350,27900,27900,27900,27900,0
|
|
20240705,173600,179915350,27900,27900,27900,27900,0
|
|
20240705,173500,179915350,27900,27900,27900,27900,0
|
|
20240705,173400,179915350,27900,27900,27900,27900,0
|
|
20240705,173300,179915350,27900,27900,27900,27900,0
|
|
20240705,173200,179915350,27900,27900,27900,27900,0
|
|
20240705,173100,179915350,27900,27900,27900,27900,0
|
|
20240705,173000,179915350,27900,27900,27900,27900,0
|
|
20240705,172900,179915350,27900,27900,27900,27900,0
|
|
20240705,172800,179915350,27900,27900,27900,27900,0
|
|
20240705,172700,179915350,27900,27900,27900,27900,0
|
|
20240705,172600,179915350,27900,27900,27900,27900,0
|
|
20240705,172500,179915350,27900,27900,27900,27900,0
|
|
20240705,172400,179915350,27900,27900,27900,27900,0
|
|
20240705,172300,179915350,27900,27900,27900,27900,0
|
|
20240705,172200,179915350,27900,27900,27900,27900,0
|
|
20240705,172100,179915350,27900,27900,27900,27900,0
|
|
20240705,172000,179915350,27900,27900,27900,27900,0
|
|
20240705,171900,179915350,27900,27900,27900,27900,0
|
|
20240705,171800,179915350,27900,27900,27900,27900,0
|
|
20240705,171700,179915350,27900,27900,27900,27900,0
|
|
20240705,171600,179915350,27900,27900,27900,27900,0
|
|
20240705,171500,179915350,27900,27900,27900,27900,0
|
|
20240705,171400,179915350,27900,27900,27900,27900,23
|
|
20240705,171300,179915350,27900,27900,27900,27900,0
|
|
20240705,171200,179915350,27900,27900,27900,27900,0
|
|
20240705,171100,179915350,27900,27900,27900,27900,0
|
|
20240705,171000,179915350,27900,27900,27900,27900,0
|
|
20240705,170900,179915350,27900,27900,27900,27900,0
|
|
20240705,170800,179915350,27900,27900,27900,27900,0
|
|
20240705,170700,179915350,27900,27900,27900,27900,0
|
|
20240705,170600,179915350,27900,27900,27900,27900,0
|
|
20240705,170500,179915350,27900,27900,27900,27900,0
|
|
20240705,170400,179915350,27900,27900,27900,27900,0
|
|
20240705,170300,179915350,27900,27900,27900,27900,0
|
|
20240705,170200,179915350,27900,27900,27900,27900,0
|
|
20240705,170100,179915350,27900,27900,27900,27900,0
|
|
20240705,170000,179915350,27900,27900,27900,27900,0
|
|
20240705,165900,179915350,27900,27900,27900,27900,0
|
|
20240705,165800,179915350,27900,27900,27900,27900,0
|
|
20240705,165700,179915350,27900,27900,27900,27900,0
|
|
20240705,165600,179915350,27900,27900,27900,27900,0
|
|
20240705,165500,179915350,27900,27900,27900,27900,0
|
|
20240705,165400,179915350,27900,27900,27900,27900,0
|
|
20240705,165300,179915350,27900,27900,27900,27900,0
|
|
20240705,165200,179915350,27900,27900,27900,27900,0
|
|
20240705,165100,179915350,27900,27900,27900,27900,0
|
|
20240705,165000,179915350,27900,27900,27900,27900,0
|
|
20240705,164900,179915350,27900,27900,27900,27900,0
|
|
20240705,164800,179915350,27900,27900,27900,27900,0
|
|
20240705,164700,179915350,27900,27900,27900,27900,0
|
|
20240705,164600,179915350,27900,27900,27900,27900,0
|
|
20240705,164500,179915350,27900,27900,27900,27900,0
|
|
20240705,164400,179915350,27900,27900,27900,27900,23
|
|
20240705,164300,179915350,27900,27900,27900,27900,0
|
|
20240705,164200,179915350,27900,27900,27900,27900,0
|
|
20240705,164100,179915350,27900,27900,27900,27900,0
|
|
20240705,164000,179915350,27900,27900,27900,27900,0
|
|
20240705,163900,179915350,27900,27900,27900,27900,0
|
|
20240705,163800,179915350,27900,27900,27900,27900,0
|
|
20240705,163700,179915350,27900,27900,27900,27900,0
|
|
20240705,163600,179915350,27900,27900,27900,27900,0
|
|
20240705,163500,179915350,27900,27900,27900,27900,0
|
|
20240705,163400,179915350,27900,27900,27900,27900,0
|
|
20240705,163300,179915350,27900,27900,27900,27900,0
|
|
20240705,163200,179915350,27900,27900,27900,27900,0
|
|
20240705,163100,179915350,27900,27900,27900,27900,0
|
|
20240705,163000,179915350,27900,27900,27900,27900,0
|
|
20240705,162900,179915350,27900,27900,27900,27900,0
|
|
20240705,162800,179915350,27900,27900,27900,27900,0
|
|
20240705,162700,179915350,27900,27900,27900,27900,0
|
|
20240705,162600,179915350,27900,27900,27900,27900,0
|
|
20240705,162500,179915350,27900,27900,27900,27900,0
|
|
20240705,162400,179915350,27900,27900,27900,27900,0
|
|
20240705,162300,179915350,27900,27900,27900,27900,0
|
|
20240705,162200,179915350,27900,27900,27900,27900,0
|
|
20240705,162100,179915350,27900,27900,27900,27900,0
|
|
20240705,162000,179915350,27900,27900,27900,27900,0
|
|
20240705,161900,179915350,27900,27900,27900,27900,0
|
|
20240705,161800,179915350,27900,27900,27900,27900,0
|
|
20240705,161700,179915350,27900,27900,27900,27900,0
|
|
20240705,161600,179915350,27900,27900,27900,27900,0
|
|
20240705,161500,179915350,27900,27900,27900,27900,0
|
|
20240705,161400,179915350,27900,27900,27900,27900,23
|
|
20240705,161300,179915350,27900,27900,27900,27900,0
|
|
20240705,161200,179915350,27900,27900,27900,27900,0
|
|
20240705,161100,179915350,27900,27900,27900,27900,0
|
|
20240705,161000,179915350,27900,27900,27900,27900,0
|
|
20240705,160900,179915350,27900,27900,27900,27900,0
|
|
20240705,160800,179915350,27900,27900,27900,27900,0
|
|
20240705,160700,179915350,27900,27900,27900,27900,0
|
|
20240705,160600,179915350,27900,27900,27900,27900,0
|
|
20240705,160500,179915350,27900,27900,27900,27900,0
|
|
20240705,160400,179915350,27900,27900,27900,27900,0
|
|
20240705,160300,179915350,27900,27900,27900,27900,0
|
|
20240705,160200,179915350,27900,27900,27900,27900,0
|
|
20240705,160100,179915350,27900,27900,27900,27900,0
|
|
20240705,160000,179915350,27900,27900,27900,27900,0
|
|
20240705,155900,179915350,27900,27900,27900,27900,0
|
|
20240705,155800,179915350,27900,27900,27900,27900,0
|
|
20240705,155700,179915350,27900,27900,27900,27900,0
|
|
20240705,155600,179915350,27900,27900,27900,27900,0
|
|
20240705,155500,179915350,27900,27900,27900,27900,0
|
|
20240705,155400,179915350,27900,27900,27900,27900,0
|
|
20240705,155300,179915350,27900,27900,27900,27900,0
|
|
20240705,155200,179915350,27900,27900,27900,27900,0
|
|
20240705,155100,179915350,27900,27900,27900,27900,0
|
|
20240705,155000,179915350,27900,27900,27900,27900,0
|
|
20240705,154900,179915350,27900,27900,27900,27900,0
|
|
20240705,154800,179915350,27900,27900,27900,27900,0
|
|
20240705,154700,179915350,27900,27900,27900,27900,0
|
|
20240705,154600,179915350,27900,27900,27900,27900,0
|
|
20240705,154500,179915350,27900,27900,27900,27900,0
|
|
20240705,154400,179915350,27900,27900,27900,27900,23
|
|
20240705,154300,179915350,27900,27900,27900,27900,0
|
|
20240705,154200,179915350,27900,27900,27900,27900,0
|
|
20240705,154100,179915350,27900,27900,27900,27900,0
|
|
20240705,154000,179915350,27900,27900,27900,27900,0
|
|
20240705,153900,179915350,27900,27900,27900,27900,0
|
|
20240705,153800,179915350,27900,27900,27900,27900,0
|
|
20240705,153700,179915350,27900,27900,27900,27900,0
|
|
20240705,153600,179915350,27900,27900,27900,27900,0
|
|
20240705,153500,179915350,27900,27900,27900,27900,0
|
|
20240705,153400,179915350,27900,27900,27900,27900,0
|
|
20240705,153300,179915350,27900,27900,27900,27900,0
|
|
20240705,153200,179915350,27900,27900,27900,27900,0
|
|
20240705,153100,179915350,27900,27900,27900,27900,0
|
|
20240705,153000,179915350,27900,27900,27900,27900,23
|
|
20240705,152900,179273650,27950,27950,27950,27950,0
|
|
20240705,152800,179273650,27950,27950,27950,27950,0
|
|
20240705,152700,179273650,27950,27950,27950,27950,0
|
|
20240705,152600,179273650,27950,27950,27950,27950,0
|
|
20240705,152500,179273650,27950,27950,27950,27950,0
|
|
20240705,152400,179273650,27950,27950,27950,27950,0
|
|
20240705,152300,179273650,27950,27950,27950,27950,0
|
|
20240705,152200,179273650,27950,27950,27950,27950,0
|
|
20240705,152100,179273650,27950,27950,27950,27950,0
|
|
20240705,152000,179273650,27950,27950,27950,27950,0
|
|
20240705,151900,179273650,27950,27800,27950,27800,4
|
|
20240705,151800,179162150,27800,27800,27950,27800,200
|
|
20240705,151700,173581100,27800,27800,27800,27800,12
|
|
20240705,151600,173247500,27850,27800,27850,27800,25
|
|
20240705,151500,172552450,27800,27800,27800,27800,106
|
|
20240705,151400,169605650,27800,27750,27800,27750,125
|
|
20240705,151300,166136800,27750,27750,27750,27750,0
|
|
20240705,151200,166136800,27750,27750,27750,27750,0
|
|
20240705,151100,166136800,27750,27750,27750,27750,8
|
|
20240705,151000,165914800,27700,27700,27700,27700,1
|
|
20240705,150900,165887100,27700,27700,27700,27700,4
|
|
20240705,150800,165776300,27700,27700,27700,27700,2
|
|
20240705,150700,165720900,27700,27700,27700,27700,0
|
|
20240705,150600,165720900,27700,27700,27700,27700,5
|
|
20240705,150500,165582400,27650,27650,27650,27650,0
|
|
20240705,150400,165582400,27650,27650,27650,27650,0
|
|
20240705,150300,165582400,27650,27650,27650,27650,6
|
|
20240705,150200,165416500,27650,27650,27650,27650,0
|
|
20240705,150100,165416500,27650,27650,27650,27650,0
|
|
20240705,150000,165416500,27650,27650,27650,27650,15
|
|
20240705,145900,165001750,27750,27750,27750,27750,1
|
|
20240705,145800,164974000,27700,27700,27700,27700,11
|
|
20240705,145700,164669300,27700,27750,27750,27700,54
|
|
20240705,145600,163173300,27750,27750,27750,27750,0
|
|
20240705,145500,163173300,27750,27750,27750,27750,0
|
|
20240705,145400,163173300,27750,27750,27750,27750,1
|
|
20240705,145300,163145550,27700,27700,27700,27700,0
|
|
20240705,145200,163145550,27700,27700,27700,27700,5
|
|
20240705,145100,163007050,27700,27700,27700,27700,6
|
|
20240705,145000,162840850,27700,27700,27700,27700,6
|
|
20240705,144900,162674650,27700,27700,27700,27700,5
|
|
20240705,144800,162536150,27700,27700,27700,27700,0
|
|
20240705,144700,162536150,27700,27700,27700,27700,6
|
|
20240705,144600,162369950,27700,27700,27700,27700,0
|
|
20240705,144500,162369950,27700,27700,27700,27700,36
|
|
20240705,144400,161372750,27700,27700,27700,27700,1
|
|
20240705,144300,161345050,27650,27650,27650,27650,0
|
|
20240705,144200,161345050,27650,27650,27650,27650,6
|
|
20240705,144100,161179150,27650,27650,27650,27650,0
|
|
20240705,144000,161179150,27650,27700,27700,27650,6
|
|
20240705,143900,161013100,27700,27700,27700,27700,6
|
|
20240705,143800,160846900,27700,27700,27700,27700,0
|
|
20240705,143700,160846900,27700,27700,27700,27700,135
|
|
20240705,143600,157107400,27700,27700,27700,27700,0
|
|
20240705,143500,157107400,27700,27700,27700,27700,20
|
|
20240705,143400,156553400,27700,27700,27700,27700,40
|
|
20240705,143300,155445400,27700,27700,27700,27700,3
|
|
20240705,143200,155362300,27700,27700,27700,27700,0
|
|
20240705,143100,155362300,27700,27700,27700,27700,0
|
|
20240705,143000,155362300,27700,27700,27700,27700,2
|
|
20240705,142900,155306900,27650,27650,27650,27650,5
|
|
20240705,142800,155168650,27650,27650,27650,27650,0
|
|
20240705,142700,155168650,27650,27650,27650,27650,3
|
|
20240705,142600,155085700,27650,27650,27650,27650,10
|
|
20240705,142500,154809200,27700,27700,27700,27700,1
|
|
20240705,142400,154781500,27650,27650,27650,27650,5
|
|
20240705,142300,154643250,27650,27650,27650,27650,0
|
|
20240705,142200,154643250,27650,27650,27650,27650,0
|
|
20240705,142100,154643250,27650,27650,27650,27650,5
|
|
20240705,142000,154505000,27650,27650,27650,27650,0
|
|
20240705,141900,154505000,27650,27650,27650,27650,7
|
|
20240705,141800,154311450,27650,27650,27650,27650,24
|
|
20240705,141700,153647850,27650,27650,27650,27650,108
|
|
20240705,141600,150661650,27700,27700,27700,27700,2
|
|
20240705,141500,150606250,27700,27700,27700,27700,2
|
|
20240705,141400,150550850,27700,27700,27700,27700,0
|
|
20240705,141300,150550850,27700,27700,27700,27700,1
|
|
20240705,141200,150523150,27750,27750,27750,27750,0
|
|
20240705,141100,150523150,27750,27750,27750,27750,0
|
|
20240705,141000,150523150,27750,27750,27750,27650,147
|
|
20240705,140900,146457000,27750,27750,27750,27750,0
|
|
20240705,140800,146457000,27750,27750,27750,27750,0
|
|
20240705,140700,146457000,27750,27750,27750,27750,0
|
|
20240705,140600,146457000,27750,27700,27750,27700,12
|
|
20240705,140500,146124500,27700,27700,27700,27700,50
|
|
20240705,140400,144739500,27750,27750,27750,27750,0
|
|
20240705,140300,144739500,27750,27750,27750,27750,4
|
|
20240705,140200,144628500,27750,27750,27750,27750,0
|
|
20240705,140100,144628500,27750,27700,27750,27700,9
|
|
20240705,140000,144379050,27700,27700,27700,27700,111
|
|
20240705,135900,141304350,27700,27700,27700,27700,1
|
|
20240705,135800,141276650,27650,27650,27650,27650,5
|
|
20240705,135700,141138400,27650,27650,27650,27650,30
|
|
20240705,135600,140308900,27650,27650,27650,27650,5
|
|
20240705,135500,140170650,27650,27650,27650,27650,0
|
|
20240705,135400,140170650,27650,27650,27650,27650,0
|
|
20240705,135300,140170650,27650,27650,27650,27650,5
|
|
20240705,135200,140032400,27650,27650,27650,27650,0
|
|
20240705,135100,140032400,27650,27650,27650,27650,5
|
|
20240705,135000,139894150,27650,27650,27650,27650,0
|
|
20240705,134900,139894150,27650,27700,27700,27650,12
|
|
20240705,134800,139562250,27650,27650,27650,27650,16
|
|
20240705,134700,139119850,27650,27650,27650,27650,6
|
|
20240705,134600,138953950,27700,27700,27700,27700,3
|
|
20240705,134500,138870850,27700,27700,27700,27700,0
|
|
20240705,134400,138870850,27700,27700,27700,27700,0
|
|
20240705,134300,138870850,27700,27700,27700,27700,0
|
|
20240705,134200,138870850,27700,27700,27700,27700,4
|
|
20240705,134100,138760050,27700,27700,27700,27700,0
|
|
20240705,134000,138760050,27700,27700,27700,27700,0
|
|
20240705,133900,138760050,27700,27700,27700,27700,1
|
|
20240705,133800,138732350,27650,27650,27650,27650,6
|
|
20240705,133700,138566450,27650,27650,27650,27650,0
|
|
20240705,133600,138566450,27650,27650,27650,27650,6
|
|
20240705,133500,138400550,27650,27650,27650,27650,6
|
|
20240705,133400,138234650,27650,27650,27650,27650,0
|
|
20240705,133300,138234650,27650,27650,27650,27650,6
|
|
20240705,133200,138068750,27650,27650,27650,27650,0
|
|
20240705,133100,138068750,27650,27650,27650,27650,6
|
|
20240705,133000,137902850,27650,27650,27650,27650,0
|
|
20240705,132900,137902850,27650,27650,27650,27650,0
|
|
20240705,132800,137902850,27650,27700,27700,27650,5
|
|
20240705,132700,137764550,27650,27650,27650,27650,6
|
|
20240705,132600,137598650,27650,27650,27650,27650,10
|
|
20240705,132500,137322150,27700,27700,27700,27700,4
|
|
20240705,132400,137211350,27700,27700,27700,27700,0
|
|
20240705,132300,137211350,27700,27700,27700,27700,27
|
|
20240705,132200,136463450,27700,27700,27700,27700,2
|
|
20240705,132100,136408050,27700,27700,27700,27700,1
|
|
20240705,132000,136380350,27700,27700,27700,27700,0
|
|
20240705,131900,136380350,27700,27700,27700,27700,3
|
|
20240705,131800,136297250,27700,27700,27700,27700,0
|
|
20240705,131700,136297250,27700,27700,27700,27700,0
|
|
20240705,131600,136297250,27700,27700,27700,27700,0
|
|
20240705,131500,136297250,27700,27650,27700,27650,47
|
|
20240705,131400,134995650,27650,27650,27650,27650,2
|
|
20240705,131300,134940350,27700,27700,27700,27700,0
|
|
20240705,131200,134940350,27700,27700,27700,27700,1
|
|
20240705,131100,134912650,27700,27700,27700,27700,5
|
|
20240705,131000,134774150,27700,27700,27700,27700,0
|
|
20240705,130900,134774150,27700,27700,27700,27700,0
|
|
20240705,130800,134774150,27700,27600,27700,27600,8
|
|
20240705,130700,134553150,27600,27650,27650,27600,80
|
|
20240705,130600,132342650,27650,27600,27650,27600,9
|
|
20240705,130500,132094100,27550,27550,27550,27550,0
|
|
20240705,130400,132094100,27550,27550,27550,27550,0
|
|
20240705,130300,132094100,27550,27550,27550,27550,5
|
|
20240705,130200,131956350,27550,27550,27550,27550,0
|
|
20240705,130100,131956350,27550,27550,27550,27550,5
|
|
20240705,130000,131818600,27500,27500,27550,27500,12
|
|
20240705,125900,131488200,27500,27500,27500,27500,7
|
|
20240705,125800,131295700,27500,27500,27500,27500,10
|
|
20240705,125700,131020700,27500,27500,27500,27500,6
|
|
20240705,125600,130855700,27500,27550,27550,27500,8
|
|
20240705,125500,130635450,27550,27550,27550,27550,7
|
|
20240705,125400,130442600,27550,27550,27550,27550,4
|
|
20240705,125300,130332400,27550,27550,27550,27550,9
|
|
20240705,125200,130084450,27550,27550,27550,27550,5
|
|
20240705,125100,129946700,27550,27550,27550,27550,10
|
|
20240705,125000,129671200,27550,27550,27550,27550,24
|
|
20240705,124900,129010000,27550,27550,27550,27550,3
|
|
20240705,124800,128927350,27550,27550,27550,27550,10
|
|
20240705,124700,128651850,27550,27550,27550,27550,8
|
|
20240705,124600,128431450,27550,27550,27550,27550,9
|
|
20240705,124500,128183500,27550,27550,27550,27550,4
|
|
20240705,124400,128073300,27550,27550,27550,27550,4
|
|
20240705,124300,127963100,27550,27550,27550,27550,13
|
|
20240705,124200,127604950,27550,27550,27550,27550,5
|
|
20240705,124100,127467200,27550,27550,27550,27550,7
|
|
20240705,124000,127274350,27550,27550,27550,27550,9
|
|
20240705,123900,127026400,27650,27650,27650,27650,0
|
|
20240705,123800,127026400,27650,27600,27650,27500,195
|
|
20240705,123700,121654150,27550,27550,27550,27550,5
|
|
20240705,123600,121516400,27550,27550,27550,27550,9
|
|
20240705,123500,121268450,27550,27550,27550,27550,64
|
|
20240705,123400,119505250,27600,27550,27600,27550,6
|
|
20240705,123300,119339900,27550,27550,27550,27550,13
|
|
20240705,123200,118981750,27550,27550,27550,27550,5
|
|
20240705,123100,118844000,27550,27600,27600,27550,5
|
|
20240705,123000,118706150,27550,27550,27550,27550,20
|
|
20240705,122900,118155150,27550,27550,27550,27550,7
|
|
20240705,122800,117962300,27550,27550,27550,27550,9
|
|
20240705,122700,117714350,27550,27550,27550,27550,5
|
|
20240705,122600,117576600,27550,27550,27600,27550,11
|
|
20240705,122500,117273350,27550,27550,27550,27550,8
|
|
20240705,122400,117052950,27550,27550,27550,27550,3
|
|
20240705,122300,116970300,27550,27550,27550,27550,9
|
|
20240705,122200,116722350,27550,27550,27550,27550,7
|
|
20240705,122100,116529500,27550,27550,27550,27550,5
|
|
20240705,122000,116391750,27550,27550,27550,27550,10
|
|
20240705,121900,116116250,27550,27550,27550,27550,13
|
|
20240705,121800,115758100,27600,27600,27600,27600,7
|
|
20240705,121700,115564900,27650,27600,27650,27600,4
|
|
20240705,121600,115454450,27600,27600,27600,27600,4
|
|
20240705,121500,115344050,27600,27600,27600,27600,11
|
|
20240705,121400,115040450,27600,27650,27650,27600,6
|
|
20240705,121300,114874750,27600,27600,27600,27600,8
|
|
20240705,121200,114653950,27600,27600,27600,27600,6
|
|
20240705,121100,114488350,27600,27650,27650,27600,6
|
|
20240705,121000,114322700,27600,27600,27600,27600,9
|
|
20240705,120900,114074300,27600,27600,27600,27600,0
|
|
20240705,120800,114074300,27600,27600,27600,27600,20
|
|
20240705,120700,113522300,27600,27550,27600,27550,7
|
|
20240705,120600,113329350,27550,27550,27550,27550,3
|
|
20240705,120500,113246700,27550,27550,27550,27550,14
|
|
20240705,120400,112861000,27600,27550,27600,27550,6
|
|
20240705,120300,112695650,27550,27550,27550,27550,11
|
|
20240705,120200,112392600,27550,27550,27550,27550,7
|
|
20240705,120100,112199750,27550,27550,27550,27550,15
|
|
20240705,120000,111786500,27600,27550,27600,27550,7
|
|
20240705,115900,111593550,27550,27550,27550,27550,11
|
|
20240705,115800,111290500,27550,27550,27550,27550,16
|
|
20240705,115700,110849700,27550,27550,27600,27550,11
|
|
20240705,115600,110546500,27550,27550,27550,27550,9
|
|
20240705,115500,110298550,27550,27550,27550,27550,17
|
|
20240705,115400,109830200,27550,27600,27600,27550,11
|
|
20240705,115300,109527050,27550,27550,27600,27550,15
|
|
20240705,115200,109113700,27550,27550,27550,27550,10
|
|
20240705,115100,108838200,27550,27550,27600,27550,65
|
|
20240705,115000,107044950,27550,27550,27550,27550,12
|
|
20240705,114900,106714350,27550,27550,27550,27550,9
|
|
20240705,114800,106466400,27600,27550,27600,27550,18
|
|
20240705,114700,105970400,27550,27550,27550,27550,7
|
|
20240705,114600,105777550,27550,27550,27550,27550,11
|
|
20240705,114500,105474500,27600,27550,27600,27550,10
|
|
20240705,114400,105198700,27600,27550,27600,27550,11
|
|
20240705,114300,104895350,27550,27550,27550,27550,10
|
|
20240705,114200,104619850,27550,27550,27550,27550,12
|
|
20240705,114100,104289250,27550,27600,27600,27550,4
|
|
20240705,114000,104179000,27600,27600,27600,27600,5
|
|
20240705,113900,104041000,27550,27550,27550,27550,14
|
|
20240705,113800,103655300,27550,27550,27550,27550,2
|
|
20240705,113700,103600200,27600,27600,27600,27600,9
|
|
20240705,113600,103351800,27600,27600,27600,27600,4
|
|
20240705,113500,103241400,27600,27600,27600,27600,10
|
|
20240705,113400,102965400,27600,27550,27600,27550,10
|
|
20240705,113300,102689700,27550,27600,27600,27550,8
|
|
20240705,113200,102469050,27550,27600,27600,27550,5
|
|
20240705,113100,102331200,27600,27600,27600,27600,11
|
|
20240705,113000,102027600,27600,27650,27650,27600,6
|
|
20240705,112900,101861850,27650,27600,27650,27600,10
|
|
20240705,112800,101585500,27600,27550,27600,27550,14
|
|
20240705,112700,101199650,27600,27600,27600,27600,333
|
|
20240705,112600,92008850,27600,27650,27650,27600,5
|
|
20240705,112500,91870750,27600,27600,27600,27600,16
|
|
20240705,112400,91429150,27600,27600,27600,27600,6
|
|
20240705,112300,91263550,27600,27600,27650,27600,16
|
|
20240705,112200,90821900,27600,27600,27600,27600,4
|
|
20240705,112100,90711500,27600,27600,27600,27600,14
|
|
20240705,112000,90325100,27600,27650,27650,27600,4
|
|
20240705,111900,90214600,27600,27600,27600,27600,3
|
|
20240705,111800,90131800,27600,27550,27600,27550,34
|
|
20240705,111700,89193700,27550,27550,27550,27550,3
|
|
20240705,111600,89111050,27550,27550,27550,27550,12
|
|
20240705,111500,88780450,27550,27550,27550,27550,7
|
|
20240705,111400,88587600,27550,27550,27550,27550,13
|
|
20240705,111300,88229450,27500,27550,27550,27500,5
|
|
20240705,111200,88091850,27500,27500,27500,27500,3
|
|
20240705,111100,88009350,27500,27500,27500,27500,7
|
|
20240705,111000,87816850,27500,27500,27500,27500,8
|
|
20240705,110900,87596850,27550,27550,27550,27500,717
|
|
20240705,110800,67873150,27550,27550,27550,27550,35
|
|
20240705,110700,66908900,27550,27550,27550,27550,8
|
|
20240705,110600,66688500,27550,27600,27600,27550,5
|
|
20240705,110500,66550600,27600,27600,27600,27600,2
|
|
20240705,110400,66495400,27550,27550,27550,27550,6
|
|
20240705,110300,66330100,27550,27550,27550,27550,11
|
|
20240705,110200,66027050,27500,27500,27500,27500,7
|
|
20240705,110100,65834550,27500,27500,27500,27500,6
|
|
20240705,110000,65669550,27500,27500,27500,27500,9
|
|
20240705,105900,65422050,27500,27500,27500,27500,10
|
|
20240705,105800,65147050,27500,27500,27500,27500,7
|
|
20240705,105700,64954550,27500,27500,27500,27500,6
|
|
20240705,105600,64789550,27500,27500,27500,27500,8
|
|
20240705,105500,64569550,27500,27500,27500,27500,14
|
|
20240705,105400,64184550,27500,27500,27500,27500,5
|
|
20240705,105300,64047050,27500,27600,27600,27500,406
|
|
20240705,105200,52867150,27600,27600,27650,27600,9
|
|
20240705,105100,52618700,27600,27600,27600,27600,2
|
|
20240705,105000,52563500,27600,27600,27600,27600,13
|
|
20240705,104900,52204700,27600,27600,27650,27600,28
|
|
20240705,104800,51431800,27550,27600,27600,27550,5
|
|
20240705,104700,51293950,27600,27550,27600,27550,264
|
|
20240705,104600,44008000,27550,27550,27550,27550,9
|
|
20240705,104500,43760050,27550,27550,27600,27550,130
|
|
20240705,104400,40172550,27550,27600,27600,27550,5
|
|
20240705,104300,40034650,27550,27550,27550,27550,12
|
|
20240705,104200,39704050,27550,27550,27550,27550,8
|
|
20240705,104100,39483650,27550,27500,27550,27500,19
|
|
20240705,104000,38960600,27550,27500,27550,27500,29
|
|
20240705,103900,38161800,27500,27500,27500,27500,4
|
|
20240705,103800,38051800,27500,27500,27500,27500,11
|
|
20240705,103700,37749300,27500,27500,27500,27500,2
|
|
20240705,103600,37694300,27500,27550,27550,27500,8
|
|
20240705,103500,37474150,27550,27550,27550,27550,8
|
|
20240705,103400,37253750,27550,27550,27550,27550,11
|
|
20240705,103300,36950700,27550,27550,27550,27550,8
|
|
20240705,103200,36730300,27600,27550,27600,27550,7
|
|
20240705,103100,36537350,27550,27550,27550,27550,8
|
|
20240705,103000,36316950,27550,27550,27550,27550,13
|
|
20240705,102900,35958800,27550,27600,27600,27550,13
|
|
20240705,102800,35600600,27550,27550,27550,27550,4
|
|
20240705,102700,35490400,27600,27550,27600,27550,11
|
|
20240705,102600,35187300,27650,27650,27650,27650,0
|
|
20240705,102500,35187300,27650,27600,27650,27600,47
|
|
20240705,102400,33889750,27550,27550,27550,27550,9
|
|
20240705,102300,33641800,27550,27550,27550,27550,7
|
|
20240705,102200,33448950,27550,27550,27550,27550,13
|
|
20240705,102100,33090800,27550,27550,27550,27550,4
|
|
20240705,102000,32980600,27550,27550,27550,27550,16
|
|
20240705,101900,32539800,27550,27550,27550,27550,2
|
|
20240705,101800,32484700,27550,27550,27550,27550,31
|
|
20240705,101700,31630650,27550,27550,27550,27550,11
|
|
20240705,101600,31327600,27550,27550,27550,27550,7
|
|
20240705,101500,31134750,27550,27550,27550,27550,15
|
|
20240705,101400,30721500,27550,27550,27550,27500,139
|
|
20240705,101300,26898150,27550,27550,27550,27550,17
|
|
20240705,101200,26429800,27550,27550,27550,27550,3
|
|
20240705,101100,26347150,27550,27550,27550,27550,2
|
|
20240705,101000,26292050,27550,27550,27550,27550,17
|
|
20240705,100900,25823700,27550,27550,27550,27550,2
|
|
20240705,100800,25768600,27550,27550,27550,27550,16
|
|
20240705,100700,25327800,27550,27550,27550,27550,4
|
|
20240705,100600,25217600,27550,27550,27550,27550,13
|
|
20240705,100500,24859450,27550,27550,27550,27550,109
|
|
20240705,100400,21856500,27600,27600,27600,27600,1
|
|
20240705,100300,21828900,27550,27550,27550,27550,17
|
|
20240705,100200,21360550,27550,27550,27550,27550,3
|
|
20240705,100100,21277900,27550,27550,27550,27550,9
|
|
20240705,100000,21029950,27550,27550,27550,27550,5
|
|
20240705,095900,20892200,27550,27550,27600,27550,16
|
|
20240705,095800,20451250,27650,27600,27650,27600,9
|
|
20240705,095700,20202600,27600,27600,27600,27600,17
|
|
20240705,095600,19733400,27550,27550,27550,27550,12
|
|
20240705,095500,19402800,27550,27600,27600,27550,10
|
|
20240705,095400,19127200,27550,27550,27550,27550,11
|
|
20240705,095300,18824150,27550,27550,27550,27550,10
|
|
20240705,095200,18548650,27550,27550,27550,27550,14
|
|
20240705,095100,18162950,27550,27550,27550,27550,2
|
|
20240705,095000,18107850,27550,27550,27550,27550,6
|
|
20240705,094900,17942550,27550,27550,27550,27550,10
|
|
20240705,094800,17667050,27550,27550,27550,27550,7
|
|
20240705,094700,17474200,27550,27550,27550,27550,11
|
|
20240705,094600,17171150,27550,27550,27550,27550,2
|
|
20240705,094500,17116050,27550,27500,27550,27500,19
|
|
20240705,094400,16593200,27500,27500,27500,27500,3
|
|
20240705,094300,16510700,27500,27500,27500,27500,5
|
|
20240705,094200,16373200,27500,27550,27550,27500,8
|
|
20240705,094100,16153100,27550,27550,27550,27550,5
|
|
20240705,094000,16015350,27550,27550,27600,27550,16
|
|
20240705,093900,15574450,27550,27550,27550,27550,2
|
|
20240705,093800,15519350,27550,27550,27550,27550,15
|
|
20240705,093700,15106100,27550,27550,27550,27550,8
|
|
20240705,093600,14885700,27550,27550,27550,27550,0
|
|
20240705,093500,14885700,27550,27550,27550,27550,18
|
|
20240705,093400,14389800,27550,27550,27550,27550,2
|
|
20240705,093300,14334700,27550,27550,27550,27550,18
|
|
20240705,093200,13838800,27550,27550,27550,27550,4
|
|
20240705,093100,13728600,27550,27550,27550,27550,4
|
|
20240705,093000,13618400,27550,27550,27550,27550,16
|
|
20240705,092900,13177600,27550,27550,27550,27550,0
|
|
20240705,092800,13177600,27550,27550,27550,27550,18
|
|
20240705,092700,12681700,27550,27550,27550,27550,6
|
|
20240705,092600,12516400,27550,27550,27550,27550,12
|
|
20240705,092500,12185800,27550,27550,27550,27550,8
|
|
20240705,092400,11965400,27550,27550,27550,27550,4
|
|
20240705,092300,11855200,27550,27550,27550,27550,16
|
|
20240705,092200,11414400,27550,27550,27550,27550,0
|
|
20240705,092100,11414400,27550,27550,27550,27550,12
|
|
20240705,092000,11083800,27550,27550,27550,27550,8
|
|
20240705,091900,10863400,27550,27550,27550,27550,17
|
|
20240705,091800,10395050,27550,27600,27600,27550,3
|
|
20240705,091700,10312350,27550,27550,27550,27550,2
|
|
20240705,091600,10257250,27550,27550,27550,27550,11
|
|
20240705,091500,9954200,27550,27550,27550,27550,5
|
|
20240705,091400,9816450,27550,27550,27550,27550,12
|
|
20240705,091300,9485850,27550,27550,27550,27550,8
|
|
20240705,091200,9265450,27550,27550,27600,27550,80
|
|
20240705,091100,7061350,27550,27600,27600,27550,88
|
|
20240705,091000,4636800,27600,27600,27600,27600,8
|
|
20240705,090900,4416000,27600,27600,27600,27600,15
|
|
20240705,090800,4002000,27600,27650,27650,27600,5
|
|
20240705,090700,3863900,27600,27600,27600,27600,8
|
|
20240705,090600,3643100,27800,27800,27800,27800,0
|
|
20240705,090500,3643100,27800,27650,27800,27650,102
|
|
20240705,090400,807800,27650,27650,27650,27650,2
|
|
20240705,090300,752500,27600,27600,27600,27600,6
|
|
20240705,090200,586900,27900,27900,27900,27900,0
|
|
20240705,090100,586900,27900,27900,27900,27900,1
|
|
20240705,090000,559000,27950,27950,27950,27950,20
|