677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201400,266958300,27600,27600,27600,27600,215
|
|
20240709,201300,266958300,27600,27600,27600,27600,0
|
|
20240709,201200,266958300,27600,27600,27600,27600,0
|
|
20240709,201100,266958300,27600,27600,27600,27600,0
|
|
20240709,201000,266958300,27600,27600,27600,27600,0
|
|
20240709,200900,266958300,27600,27600,27600,27600,0
|
|
20240709,200800,266958300,27600,27600,27600,27600,0
|
|
20240709,200700,266958300,27600,27600,27600,27600,0
|
|
20240709,200600,266958300,27600,27600,27600,27600,0
|
|
20240709,200500,266958300,27600,27600,27600,27600,0
|
|
20240709,200400,266958300,27600,27600,27600,27600,0
|
|
20240709,200300,266958300,27600,27600,27600,27600,0
|
|
20240709,200200,266958300,27600,27600,27600,27600,0
|
|
20240709,200100,266958300,27600,27600,27600,27600,0
|
|
20240709,200000,266958300,27600,27600,27600,27600,0
|
|
20240709,195900,266958300,27600,27600,27600,27600,0
|
|
20240709,195800,266958300,27600,27600,27600,27600,0
|
|
20240709,195700,266958300,27600,27600,27600,27600,0
|
|
20240709,195600,266958300,27600,27600,27600,27600,0
|
|
20240709,195500,266958300,27600,27600,27600,27600,0
|
|
20240709,195400,266958300,27600,27600,27600,27600,0
|
|
20240709,195300,266958300,27600,27600,27600,27600,0
|
|
20240709,195200,266958300,27600,27600,27600,27600,0
|
|
20240709,195100,266958300,27600,27600,27600,27600,0
|
|
20240709,195000,266958300,27600,27600,27600,27600,0
|
|
20240709,194900,266958300,27600,27600,27600,27600,0
|
|
20240709,194800,266958300,27600,27600,27600,27600,0
|
|
20240709,194700,266958300,27600,27600,27600,27600,0
|
|
20240709,194600,266958300,27600,27600,27600,27600,0
|
|
20240709,194500,266958300,27600,27600,27600,27600,0
|
|
20240709,194400,266958300,27600,27600,27600,27600,215
|
|
20240709,194300,266958300,27600,27600,27600,27600,0
|
|
20240709,194200,266958300,27600,27600,27600,27600,0
|
|
20240709,194100,266958300,27600,27600,27600,27600,0
|
|
20240709,194000,266958300,27600,27600,27600,27600,0
|
|
20240709,193900,266958300,27600,27600,27600,27600,0
|
|
20240709,193800,266958300,27600,27600,27600,27600,0
|
|
20240709,193700,266958300,27600,27600,27600,27600,0
|
|
20240709,193600,266958300,27600,27600,27600,27600,0
|
|
20240709,193500,266958300,27600,27600,27600,27600,0
|
|
20240709,193400,266958300,27600,27600,27600,27600,0
|
|
20240709,193300,266958300,27600,27600,27600,27600,0
|
|
20240709,193200,266958300,27600,27600,27600,27600,0
|
|
20240709,193100,266958300,27600,27600,27600,27600,0
|
|
20240709,193000,266958300,27600,27600,27600,27600,0
|
|
20240709,192900,266958300,27600,27600,27600,27600,0
|
|
20240709,192800,266958300,27600,27600,27600,27600,0
|
|
20240709,192700,266958300,27600,27600,27600,27600,0
|
|
20240709,192600,266958300,27600,27600,27600,27600,0
|
|
20240709,192500,266958300,27600,27600,27600,27600,0
|
|
20240709,192400,266958300,27600,27600,27600,27600,0
|
|
20240709,192300,266958300,27600,27600,27600,27600,0
|
|
20240709,192200,266958300,27600,27600,27600,27600,0
|
|
20240709,192100,266958300,27600,27600,27600,27600,0
|
|
20240709,192000,266958300,27600,27600,27600,27600,0
|
|
20240709,191900,266958300,27600,27600,27600,27600,0
|
|
20240709,191800,266958300,27600,27600,27600,27600,0
|
|
20240709,191700,266958300,27600,27600,27600,27600,0
|
|
20240709,191600,266958300,27600,27600,27600,27600,0
|
|
20240709,191500,266958300,27600,27600,27600,27600,0
|
|
20240709,191400,266958300,27600,27600,27600,27600,215
|
|
20240709,191300,266958300,27600,27600,27600,27600,0
|
|
20240709,191200,266958300,27600,27600,27600,27600,0
|
|
20240709,191100,266958300,27600,27600,27600,27600,0
|
|
20240709,191000,266958300,27600,27600,27600,27600,0
|
|
20240709,190900,266958300,27600,27600,27600,27600,0
|
|
20240709,190800,266958300,27600,27600,27600,27600,0
|
|
20240709,190700,266958300,27600,27600,27600,27600,0
|
|
20240709,190600,266958300,27600,27600,27600,27600,0
|
|
20240709,190500,266958300,27600,27600,27600,27600,0
|
|
20240709,190400,266958300,27600,27600,27600,27600,0
|
|
20240709,190300,266958300,27600,27600,27600,27600,0
|
|
20240709,190200,266958300,27600,27600,27600,27600,0
|
|
20240709,190100,266958300,27600,27600,27600,27600,0
|
|
20240709,190000,266958300,27600,27600,27600,27600,0
|
|
20240709,185900,266958300,27600,27600,27600,27600,0
|
|
20240709,185800,266958300,27600,27600,27600,27600,0
|
|
20240709,185700,266958300,27600,27600,27600,27600,0
|
|
20240709,185600,266958300,27600,27600,27600,27600,0
|
|
20240709,185500,266958300,27600,27600,27600,27600,0
|
|
20240709,185400,266958300,27600,27600,27600,27600,0
|
|
20240709,185300,266958300,27600,27600,27600,27600,0
|
|
20240709,185200,266958300,27600,27600,27600,27600,0
|
|
20240709,185100,266958300,27600,27600,27600,27600,0
|
|
20240709,185000,266958300,27600,27600,27600,27600,0
|
|
20240709,184900,266958300,27600,27600,27600,27600,0
|
|
20240709,184800,266958300,27600,27600,27600,27600,0
|
|
20240709,184700,266958300,27600,27600,27600,27600,0
|
|
20240709,184600,266958300,27600,27600,27600,27600,0
|
|
20240709,184500,266958300,27600,27600,27600,27600,0
|
|
20240709,184400,266958300,27600,27600,27600,27600,215
|
|
20240709,184300,266958300,27600,27600,27600,27600,0
|
|
20240709,184200,266958300,27600,27600,27600,27600,0
|
|
20240709,184100,266958300,27600,27600,27600,27600,0
|
|
20240709,184000,266958300,27600,27600,27600,27600,0
|
|
20240709,183900,266958300,27600,27600,27600,27600,0
|
|
20240709,183800,266958300,27600,27600,27600,27600,0
|
|
20240709,183700,266958300,27600,27600,27600,27600,0
|
|
20240709,183600,266958300,27600,27600,27600,27600,0
|
|
20240709,183500,266958300,27600,27600,27600,27600,0
|
|
20240709,183400,266958300,27600,27600,27600,27600,0
|
|
20240709,183300,266958300,27600,27600,27600,27600,0
|
|
20240709,183200,266958300,27600,27600,27600,27600,0
|
|
20240709,183100,266958300,27600,27600,27600,27600,0
|
|
20240709,183000,266958300,27600,27600,27600,27600,0
|
|
20240709,182900,266958300,27600,27600,27600,27600,0
|
|
20240709,182800,266958300,27600,27600,27600,27600,0
|
|
20240709,182700,266958300,27600,27600,27600,27600,0
|
|
20240709,182600,266958300,27600,27600,27600,27600,0
|
|
20240709,182500,266958300,27600,27600,27600,27600,0
|
|
20240709,182400,266958300,27600,27600,27600,27600,0
|
|
20240709,182300,266958300,27600,27600,27600,27600,0
|
|
20240709,182200,266958300,27600,27600,27600,27600,0
|
|
20240709,182100,266958300,27600,27600,27600,27600,0
|
|
20240709,182000,266958300,27600,27600,27600,27600,0
|
|
20240709,181900,266958300,27600,27600,27600,27600,0
|
|
20240709,181800,266958300,27600,27600,27600,27600,0
|
|
20240709,181700,266958300,27600,27600,27600,27600,0
|
|
20240709,181600,266958300,27600,27600,27600,27600,0
|
|
20240709,181500,266958300,27600,27600,27600,27600,0
|
|
20240709,181400,266958300,27600,27600,27600,27600,215
|
|
20240709,181300,266958300,27600,27600,27600,27600,0
|
|
20240709,181200,266958300,27600,27600,27600,27600,0
|
|
20240709,181100,266958300,27600,27600,27600,27600,0
|
|
20240709,181000,266958300,27600,27600,27600,27600,0
|
|
20240709,180900,266958300,27600,27600,27600,27600,0
|
|
20240709,180800,266958300,27600,27600,27600,27600,0
|
|
20240709,180700,266958300,27600,27600,27600,27600,0
|
|
20240709,180600,266958300,27600,27600,27600,27600,0
|
|
20240709,180500,266958300,27600,27600,27600,27600,0
|
|
20240709,180400,266958300,27600,27600,27600,27600,0
|
|
20240709,180300,266958300,27600,27600,27600,27600,0
|
|
20240709,180200,266958300,27600,27600,27600,27600,0
|
|
20240709,180100,266958300,27600,27600,27600,27600,0
|
|
20240709,180000,266958300,27600,27600,27600,27600,0
|
|
20240709,175900,266958300,27600,27600,27600,27600,0
|
|
20240709,175800,266958300,27600,27600,27600,27600,0
|
|
20240709,175700,266958300,27600,27600,27600,27600,0
|
|
20240709,175600,266958300,27600,27600,27600,27600,0
|
|
20240709,175500,266958300,27600,27600,27600,27600,0
|
|
20240709,175400,266958300,27600,27600,27600,27600,0
|
|
20240709,175300,266958300,27600,27600,27600,27600,0
|
|
20240709,175200,266958300,27600,27600,27600,27600,0
|
|
20240709,175100,266958300,27600,27600,27600,27600,0
|
|
20240709,175000,266958300,27600,27600,27600,27600,0
|
|
20240709,174900,266958300,27600,27600,27600,27600,0
|
|
20240709,174800,266958300,27600,27600,27600,27600,0
|
|
20240709,174700,266958300,27600,27600,27600,27600,0
|
|
20240709,174600,266958300,27600,27600,27600,27600,0
|
|
20240709,174500,266958300,27600,27600,27600,27600,0
|
|
20240709,174400,266958300,27600,27600,27600,27600,215
|
|
20240709,174300,266958300,27600,27600,27600,27600,0
|
|
20240709,174200,266958300,27600,27600,27600,27600,0
|
|
20240709,174100,266958300,27600,27600,27600,27600,0
|
|
20240709,174000,266958300,27600,27600,27600,27600,0
|
|
20240709,173900,266958300,27600,27600,27600,27600,0
|
|
20240709,173800,266958300,27600,27600,27600,27600,0
|
|
20240709,173700,266958300,27600,27600,27600,27600,0
|
|
20240709,173600,266958300,27600,27600,27600,27600,0
|
|
20240709,173500,266958300,27600,27600,27600,27600,0
|
|
20240709,173400,266958300,27600,27600,27600,27600,0
|
|
20240709,173300,266958300,27600,27600,27600,27600,0
|
|
20240709,173200,266958300,27600,27600,27600,27600,0
|
|
20240709,173100,266958300,27600,27600,27600,27600,0
|
|
20240709,173000,266958300,27600,27600,27600,27600,0
|
|
20240709,172900,266958300,27600,27600,27600,27600,0
|
|
20240709,172800,266958300,27600,27600,27600,27600,0
|
|
20240709,172700,266958300,27600,27600,27600,27600,0
|
|
20240709,172600,266958300,27600,27600,27600,27600,0
|
|
20240709,172500,266958300,27600,27600,27600,27600,0
|
|
20240709,172400,266958300,27600,27600,27600,27600,0
|
|
20240709,172300,266958300,27600,27600,27600,27600,0
|
|
20240709,172200,266958300,27600,27600,27600,27600,0
|
|
20240709,172100,266958300,27600,27600,27600,27600,0
|
|
20240709,172000,266958300,27600,27600,27600,27600,0
|
|
20240709,171900,266958300,27600,27600,27600,27600,0
|
|
20240709,171800,266958300,27600,27600,27600,27600,0
|
|
20240709,171700,266958300,27600,27600,27600,27600,0
|
|
20240709,171600,266958300,27600,27600,27600,27600,0
|
|
20240709,171500,266958300,27600,27600,27600,27600,0
|
|
20240709,171400,266958300,27600,27600,27600,27600,215
|
|
20240709,171300,266958300,27600,27600,27600,27600,0
|
|
20240709,171200,266958300,27600,27600,27600,27600,0
|
|
20240709,171100,266958300,27600,27600,27600,27600,0
|
|
20240709,171000,266958300,27600,27600,27600,27600,0
|
|
20240709,170900,266958300,27600,27600,27600,27600,0
|
|
20240709,170800,266958300,27600,27600,27600,27600,0
|
|
20240709,170700,266958300,27600,27600,27600,27600,0
|
|
20240709,170600,266958300,27600,27600,27600,27600,0
|
|
20240709,170500,266958300,27600,27600,27600,27600,0
|
|
20240709,170400,266958300,27600,27600,27600,27600,0
|
|
20240709,170300,266958300,27600,27600,27600,27600,0
|
|
20240709,170200,266958300,27600,27600,27600,27600,0
|
|
20240709,170100,266958300,27600,27600,27600,27600,0
|
|
20240709,170000,266958300,27600,27600,27600,27600,0
|
|
20240709,165900,266958300,27600,27600,27600,27600,0
|
|
20240709,165800,266958300,27600,27600,27600,27600,0
|
|
20240709,165700,266958300,27600,27600,27600,27600,0
|
|
20240709,165600,266958300,27600,27600,27600,27600,0
|
|
20240709,165500,266958300,27600,27600,27600,27600,0
|
|
20240709,165400,266958300,27600,27600,27600,27600,0
|
|
20240709,165300,266958300,27600,27600,27600,27600,0
|
|
20240709,165200,266958300,27600,27600,27600,27600,0
|
|
20240709,165100,266958300,27600,27600,27600,27600,0
|
|
20240709,165000,266958300,27600,27600,27600,27600,0
|
|
20240709,164900,266958300,27600,27600,27600,27600,0
|
|
20240709,164800,266958300,27600,27600,27600,27600,0
|
|
20240709,164700,266958300,27600,27600,27600,27600,0
|
|
20240709,164600,266958300,27600,27600,27600,27600,0
|
|
20240709,164500,266958300,27600,27600,27600,27600,0
|
|
20240709,164400,266958300,27600,27600,27600,27600,215
|
|
20240709,164300,266958300,27600,27600,27600,27600,0
|
|
20240709,164200,266958300,27600,27600,27600,27600,0
|
|
20240709,164100,266958300,27600,27600,27600,27600,0
|
|
20240709,164000,266958300,27600,27600,27600,27600,0
|
|
20240709,163900,266958300,27600,27600,27600,27600,0
|
|
20240709,163800,266958300,27600,27600,27600,27600,0
|
|
20240709,163700,266958300,27600,27600,27600,27600,0
|
|
20240709,163600,266958300,27600,27600,27600,27600,0
|
|
20240709,163500,266958300,27600,27600,27600,27600,0
|
|
20240709,163400,266958300,27600,27600,27600,27600,0
|
|
20240709,163300,266958300,27600,27600,27600,27600,0
|
|
20240709,163200,266958300,27600,27600,27600,27600,0
|
|
20240709,163100,266958300,27600,27600,27600,27600,0
|
|
20240709,163000,266958300,27600,27600,27600,27600,0
|
|
20240709,162900,266958300,27600,27600,27600,27600,0
|
|
20240709,162800,266958300,27600,27600,27600,27600,0
|
|
20240709,162700,266958300,27600,27600,27600,27600,0
|
|
20240709,162600,266958300,27600,27600,27600,27600,0
|
|
20240709,162500,266958300,27600,27600,27600,27600,0
|
|
20240709,162400,266958300,27600,27600,27600,27600,0
|
|
20240709,162300,266958300,27600,27600,27600,27600,0
|
|
20240709,162200,266958300,27600,27600,27600,27600,0
|
|
20240709,162100,266958300,27600,27600,27600,27600,0
|
|
20240709,162000,266958300,27600,27600,27600,27600,0
|
|
20240709,161900,266958300,27600,27600,27600,27600,0
|
|
20240709,161800,266958300,27600,27600,27600,27600,0
|
|
20240709,161700,266958300,27600,27600,27600,27600,0
|
|
20240709,161600,266958300,27600,27600,27600,27600,0
|
|
20240709,161500,266958300,27600,27600,27600,27600,0
|
|
20240709,161400,266958300,27600,27600,27600,27600,215
|
|
20240709,161300,266958300,27600,27600,27600,27600,0
|
|
20240709,161200,266958300,27600,27600,27600,27600,0
|
|
20240709,161100,266958300,27600,27600,27600,27600,0
|
|
20240709,161000,266958300,27600,27600,27600,27600,0
|
|
20240709,160900,266958300,27600,27600,27600,27600,0
|
|
20240709,160800,266958300,27600,27600,27600,27600,0
|
|
20240709,160700,266958300,27600,27600,27600,27600,0
|
|
20240709,160600,266958300,27600,27600,27600,27600,0
|
|
20240709,160500,266958300,27600,27600,27600,27600,0
|
|
20240709,160400,266958300,27600,27600,27600,27600,0
|
|
20240709,160300,266958300,27600,27600,27600,27600,0
|
|
20240709,160200,266958300,27600,27600,27600,27600,0
|
|
20240709,160100,266958300,27600,27600,27600,27600,0
|
|
20240709,160000,266958300,27600,27600,27600,27600,0
|
|
20240709,155900,266958300,27600,27600,27600,27600,0
|
|
20240709,155800,266958300,27600,27600,27600,27600,0
|
|
20240709,155700,266958300,27600,27600,27600,27600,0
|
|
20240709,155600,266958300,27600,27600,27600,27600,0
|
|
20240709,155500,266958300,27600,27600,27600,27600,0
|
|
20240709,155400,266958300,27600,27600,27600,27600,0
|
|
20240709,155300,266958300,27600,27600,27600,27600,0
|
|
20240709,155200,266958300,27600,27600,27600,27600,0
|
|
20240709,155100,266958300,27600,27600,27600,27600,0
|
|
20240709,155000,266958300,27600,27600,27600,27600,0
|
|
20240709,154900,266958300,27600,27600,27600,27600,0
|
|
20240709,154800,266958300,27600,27600,27600,27600,0
|
|
20240709,154700,266958300,27600,27600,27600,27600,0
|
|
20240709,154600,266958300,27600,27600,27600,27600,0
|
|
20240709,154500,266958300,27600,27600,27600,27600,0
|
|
20240709,154400,266958300,27600,27600,27600,27600,215
|
|
20240709,154300,266958300,27600,27600,27600,27600,0
|
|
20240709,154200,266958300,27600,27600,27600,27600,0
|
|
20240709,154100,266958300,27600,27600,27600,27600,0
|
|
20240709,154000,266958300,27600,27600,27600,27600,0
|
|
20240709,153900,266958300,27600,27600,27600,27600,0
|
|
20240709,153800,266958300,27600,27600,27600,27600,0
|
|
20240709,153700,266958300,27600,27600,27600,27600,0
|
|
20240709,153600,266958300,27600,27600,27600,27600,0
|
|
20240709,153500,266958300,27600,27600,27600,27600,0
|
|
20240709,153400,266958300,27600,27600,27600,27600,0
|
|
20240709,153300,266958300,27600,27600,27600,27600,0
|
|
20240709,153200,266958300,27600,27600,27600,27600,0
|
|
20240709,153100,266958300,27600,27600,27600,27600,0
|
|
20240709,153000,266958300,27600,27600,27600,27600,215
|
|
20240709,152900,261024300,27600,27600,27600,27600,0
|
|
20240709,152800,261024300,27600,27600,27600,27600,0
|
|
20240709,152700,261024300,27600,27600,27600,27600,0
|
|
20240709,152600,261024300,27600,27600,27600,27600,0
|
|
20240709,152500,261024300,27600,27600,27600,27600,0
|
|
20240709,152400,261024300,27600,27600,27600,27600,0
|
|
20240709,152300,261024300,27600,27600,27600,27600,0
|
|
20240709,152200,261024300,27600,27600,27600,27600,0
|
|
20240709,152100,261024300,27600,27600,27600,27600,0
|
|
20240709,152000,261024300,27600,27600,27600,27600,0
|
|
20240709,151900,261024300,27600,27600,27600,27600,0
|
|
20240709,151800,261024300,27600,27600,27600,27600,6
|
|
20240709,151700,260858700,27650,27600,27650,27600,8
|
|
20240709,151600,260637550,27600,27600,27600,27600,12
|
|
20240709,151500,260306350,27650,27650,27650,27650,0
|
|
20240709,151400,260306350,27650,27600,27650,27600,11
|
|
20240709,151300,260002450,27650,27650,27650,27650,0
|
|
20240709,151200,260002450,27650,27650,27700,27650,294
|
|
20240709,151100,251873050,27650,27650,27650,27650,0
|
|
20240709,151000,251873050,27650,27650,27650,27650,5
|
|
20240709,150900,251734800,27700,27700,27700,27700,7
|
|
20240709,150800,251540900,27650,27650,27650,27650,1
|
|
20240709,150700,251513250,27650,27650,27650,27650,4
|
|
20240709,150600,251402650,27700,27700,27700,27700,6
|
|
20240709,150500,251236450,27650,27700,27700,27650,7
|
|
20240709,150400,251042800,27700,27700,27700,27700,6
|
|
20240709,150300,250876600,27600,27600,27600,27600,5
|
|
20240709,150200,250738600,27600,27650,27650,27600,750
|
|
20240709,150100,230028200,27650,27700,27700,27650,11
|
|
20240709,150000,229723750,27650,27650,27650,27650,1
|
|
20240709,145900,229696100,27700,27700,27700,27700,7
|
|
20240709,145800,229502200,27800,27800,27800,27800,21
|
|
20240709,145700,228918400,27650,27650,27800,27650,154
|
|
20240709,145600,224643400,27650,27700,27700,27650,7
|
|
20240709,145500,224449550,27700,27700,27700,27700,25
|
|
20240709,145400,223757050,27750,27750,27750,27750,0
|
|
20240709,145300,223757050,27750,27700,27750,27700,25
|
|
20240709,145200,223064250,27700,27700,27700,27700,2
|
|
20240709,145100,223008850,27700,27700,27700,27700,5
|
|
20240709,145000,222870350,27700,27750,27750,27700,7
|
|
20240709,144900,222676150,27700,27700,27700,27700,5
|
|
20240709,144800,222537650,27700,27700,27700,27700,45
|
|
20240709,144700,221291150,27650,27650,27650,27650,0
|
|
20240709,144600,221291150,27650,27650,27650,27650,5
|
|
20240709,144500,221152900,27600,27600,27600,27600,0
|
|
20240709,144400,221152900,27600,27700,27700,27600,12
|
|
20240709,144300,220820850,27650,27650,27650,27650,0
|
|
20240709,144200,220820850,27650,27650,27650,27650,5
|
|
20240709,144100,220682600,27650,27700,27700,27650,201
|
|
20240709,144000,215124800,27700,27700,27700,27700,5
|
|
20240709,143900,214986300,27650,27650,27650,27650,0
|
|
20240709,143800,214986300,27650,27650,27650,27650,5
|
|
20240709,143700,214848050,27600,27600,27600,27600,1
|
|
20240709,143600,214820450,27650,27650,27650,27650,4
|
|
20240709,143500,214709850,27650,27650,27650,27650,0
|
|
20240709,143400,214709850,27650,27650,27650,27650,5
|
|
20240709,143300,214571600,27650,27650,27650,27650,1
|
|
20240709,143200,214543950,27650,27650,27650,27650,5
|
|
20240709,143100,214405700,27600,27600,27600,27600,1500
|
|
20240709,143000,173005700,27600,27650,27650,27600,7
|
|
20240709,142900,172812200,27650,27650,27650,27650,4
|
|
20240709,142800,172701600,27650,27700,27700,27650,250
|
|
20240709,142700,165788900,27700,27700,27700,27700,2
|
|
20240709,142600,165733500,27700,27700,27700,27700,2
|
|
20240709,142500,165678100,27700,27700,27700,27700,6
|
|
20240709,142400,165511900,27650,27650,27650,27650,0
|
|
20240709,142300,165511900,27650,27650,27650,27650,6
|
|
20240709,142200,165346000,27700,27700,27700,27700,0
|
|
20240709,142100,165346000,27700,27750,27750,27700,13
|
|
20240709,142000,164985600,27700,27700,27700,27700,0
|
|
20240709,141900,164985600,27700,27700,27700,27700,7
|
|
20240709,141800,164791700,27700,27700,27700,27700,1
|
|
20240709,141700,164764000,27650,27700,27700,27650,6
|
|
20240709,141600,164597900,27700,27700,27700,27700,2
|
|
20240709,141500,164542500,27650,27700,27700,27650,6
|
|
20240709,141400,164376450,27700,27700,27700,27700,0
|
|
20240709,141300,164376450,27700,27650,27700,27650,8
|
|
20240709,141200,164155100,27650,27650,27650,27650,0
|
|
20240709,141100,164155100,27650,27700,27700,27650,6
|
|
20240709,141000,163988950,27700,27650,27700,27650,4
|
|
20240709,140900,163878250,27700,27700,27700,27700,6
|
|
20240709,140800,163712050,27650,27650,27650,27650,0
|
|
20240709,140700,163712050,27650,27700,27700,27650,7
|
|
20240709,140600,163518250,27700,27700,27700,27700,1
|
|
20240709,140500,163490550,27650,27650,27650,27650,122
|
|
20240709,140400,160117250,27650,27650,27650,27650,4
|
|
20240709,140300,160006650,27650,27700,27700,27650,4
|
|
20240709,140200,159895950,27700,27650,27700,27650,7
|
|
20240709,140100,159702100,27650,27650,27650,27650,4
|
|
20240709,140000,159591500,27650,27650,27700,27650,29
|
|
20240709,135900,158789300,27650,27650,27650,27650,8
|
|
20240709,135800,158568100,27700,27650,27700,27650,14
|
|
20240709,135700,158180600,27700,27650,27700,27650,13
|
|
20240709,135600,157820850,27650,27650,27650,27650,12
|
|
20240709,135500,157489050,27650,27650,27650,27650,2
|
|
20240709,135400,157433750,27650,27650,27700,27650,33
|
|
20240709,135300,156521000,27650,27650,27650,27650,2
|
|
20240709,135200,156465700,27650,27650,27650,27600,84
|
|
20240709,135100,154146100,27600,27600,27600,27600,23
|
|
20240709,135000,153511300,27600,27650,27650,27600,433
|
|
20240709,134900,141539100,27600,27600,27650,27600,35
|
|
20240709,134800,140572750,27600,27600,27600,27600,10
|
|
20240709,134700,140296750,27600,27600,27600,27600,4
|
|
20240709,134600,140186350,27600,27600,27650,27600,14
|
|
20240709,134500,139799650,27600,27600,27650,27600,111
|
|
20240709,134400,136731600,27600,27650,27650,27600,16
|
|
20240709,134300,136289700,27600,27600,27650,27600,168
|
|
20240709,134200,131645400,27600,27600,27600,27600,1
|
|
20240709,134100,131617800,27600,27600,27650,27600,179
|
|
20240709,134000,126669550,27650,27650,27650,27650,151
|
|
20240709,133900,122494400,27650,27650,27650,27650,17
|
|
20240709,133800,122024350,27700,27650,27700,27650,22
|
|
20240709,133700,121415750,27650,27650,27650,27650,19
|
|
20240709,133600,120890400,27700,27700,27700,27700,6
|
|
20240709,133500,120724200,27650,27600,27650,27600,21
|
|
20240709,133400,120144250,27600,27650,27650,27600,59
|
|
20240709,133300,118514200,27600,27600,27650,27600,17
|
|
20240709,133200,118044700,27600,27650,27650,27600,13
|
|
20240709,133100,117685400,27650,27600,27650,27600,68
|
|
20240709,133000,115808000,27600,27650,27650,27600,16
|
|
20240709,132900,115366050,27600,27650,27650,27600,17
|
|
20240709,132800,114896750,27600,27650,27650,27600,17
|
|
20240709,132700,114426800,27600,27600,27600,27600,16
|
|
20240709,132600,113985200,27600,27600,27600,27600,7
|
|
20240709,132500,113792000,27650,27600,27650,27600,7
|
|
20240709,132400,113598500,27600,27600,27600,27600,30
|
|
20240709,132300,112770500,27600,27600,27600,27600,8
|
|
20240709,132200,112549700,27600,27650,27650,27600,13
|
|
20240709,132100,112190600,27600,27600,27600,27600,0
|
|
20240709,132000,112190600,27600,27650,27650,27600,27
|
|
20240709,131900,111445050,27600,27600,27600,27600,11
|
|
20240709,131800,111141450,27600,27600,27600,27600,12
|
|
20240709,131700,110810250,27600,27650,27650,27600,16
|
|
20240709,131600,110368350,27600,27600,27600,27600,8
|
|
20240709,131500,110147550,27600,27600,27600,27600,7
|
|
20240709,131400,109954350,27650,27600,27650,27600,31
|
|
20240709,131300,109098450,27600,27600,27600,27600,0
|
|
20240709,131200,109098450,27600,27650,27650,27600,20
|
|
20240709,131100,108546100,27600,27600,27600,27600,1
|
|
20240709,131000,108518500,27600,27600,27600,27600,15
|
|
20240709,130900,108104500,27600,27600,27650,27600,21
|
|
20240709,130800,107524600,27600,27600,27600,27600,8
|
|
20240709,130700,107303800,27600,27600,27600,27600,16
|
|
20240709,130600,106862200,27650,27600,27650,27600,12
|
|
20240709,130500,106530700,27600,27600,27600,27600,0
|
|
20240709,130400,106530700,27600,27650,27650,27600,24
|
|
20240709,130300,105868000,27600,27600,27600,27600,15
|
|
20240709,130200,105454000,27600,27600,27600,27600,2
|
|
20240709,130100,105398800,27600,27650,27650,27600,19
|
|
20240709,130000,104874050,27600,27600,27600,27600,11
|
|
20240709,125900,104570450,27600,27600,27600,27600,15
|
|
20240709,125800,104156450,27600,27600,27650,27600,13
|
|
20240709,125700,103797350,27600,27600,27600,27600,15
|
|
20240709,125600,103383350,27600,27600,27650,27600,15
|
|
20240709,125500,102969050,27600,27600,27600,27600,5
|
|
20240709,125400,102831050,27600,27600,27600,27600,2
|
|
20240709,125300,102775850,27600,27600,27650,27600,35
|
|
20240709,125200,101809550,27600,27600,27600,27600,2
|
|
20240709,125100,101754350,27600,27650,27650,27600,17
|
|
20240709,125000,101284550,27650,27600,27650,27600,17
|
|
20240709,124900,100815000,27600,27600,27600,27600,13
|
|
20240709,124800,100456200,27600,27650,27650,27600,19
|
|
20240709,124700,99931500,27600,27600,27600,27600,9
|
|
20240709,124600,99683100,27600,27600,27600,27600,11
|
|
20240709,124500,99379500,27650,27600,27650,27600,11
|
|
20240709,124400,99075600,27600,27600,27600,27600,9
|
|
20240709,124300,98827200,27600,27600,27600,27600,9
|
|
20240709,124200,98578800,27600,27600,27650,27600,29
|
|
20240709,124100,97778050,27600,27600,27600,27600,1
|
|
20240709,124000,97750450,27600,27650,27650,27600,15
|
|
20240709,123900,97336150,27600,27600,27600,27600,13
|
|
20240709,123800,96977350,27600,27600,27600,27600,25
|
|
20240709,123700,96287350,27650,27600,27650,27600,8
|
|
20240709,123600,96066200,27650,27600,27650,27600,137
|
|
20240709,123500,92279600,27600,27600,27600,27600,1
|
|
20240709,123400,92252000,27650,27600,27650,27600,13
|
|
20240709,123300,91892900,27600,27600,27600,27600,23
|
|
20240709,123200,91258100,27650,27650,27650,27600,31
|
|
20240709,123100,90401650,27600,27600,27600,27600,12
|
|
20240709,123000,90070450,27600,27600,27600,27600,7
|
|
20240709,122900,89877250,27650,27600,27650,27600,7
|
|
20240709,122800,89683750,27650,27650,27650,27650,48
|
|
20240709,122700,88356550,27700,27700,27700,27700,0
|
|
20240709,122600,88356550,27700,27650,27700,27650,72
|
|
20240709,122500,86362950,27650,27600,27650,27600,13
|
|
20240709,122400,86003550,27600,27700,27700,27600,23
|
|
20240709,122300,85367350,27650,27650,27650,27650,14
|
|
20240709,122200,84980250,27650,27650,27650,27650,19
|
|
20240709,122100,84454900,27650,27700,27700,27650,14
|
|
20240709,122000,84067450,27650,27650,27650,27650,6
|
|
20240709,121900,83901550,27650,27650,27650,27650,5
|
|
20240709,121800,83763300,27700,27650,27700,27650,19
|
|
20240709,121700,83237650,27650,27650,27650,27650,6
|
|
20240709,121600,83071750,27650,27600,27650,27600,12
|
|
20240709,121500,82740050,27600,27600,27600,27600,14
|
|
20240709,121400,82353650,27600,27600,27600,27600,6
|
|
20240709,121300,82188050,27600,27600,27650,27600,23
|
|
20240709,121200,81552900,27600,27600,27600,27600,0
|
|
20240709,121100,81552900,27600,27600,27600,27600,23
|
|
20240709,121000,80918100,27650,27650,27650,27650,6
|
|
20240709,120900,80752200,27600,27600,27600,27600,8
|
|
20240709,120800,80531400,27600,27650,27650,27600,21
|
|
20240709,120700,79951500,27600,27600,27600,27600,16
|
|
20240709,120600,79509900,27600,27600,27600,27600,7
|
|
20240709,120500,79316700,27600,27600,27650,27600,23
|
|
20240709,120400,78681600,27600,27600,27600,27600,1
|
|
20240709,120300,78654000,27600,27600,27600,27600,27
|
|
20240709,120200,77908800,27650,27600,27650,27600,14
|
|
20240709,120100,77521750,27600,27600,27600,27600,11
|
|
20240709,120000,77218150,27600,27650,27650,27600,17
|
|
20240709,115900,76748650,27600,27600,27600,27600,1
|
|
20240709,115800,76721050,27600,27600,27600,27600,23
|
|
20240709,115700,76086250,27600,27600,27650,27600,21
|
|
20240709,115600,75506350,27600,27600,27600,27600,5
|
|
20240709,115500,75368350,27600,27600,27600,27600,9
|
|
20240709,115400,75119950,27600,27600,27650,27600,22
|
|
20240709,115300,74512450,27600,27600,27600,27600,1
|
|
20240709,115200,74484850,27600,27650,27650,27600,28
|
|
20240709,115100,73711400,27650,27650,27650,27650,10
|
|
20240709,115000,73434900,27650,27700,27700,27650,3
|
|
20240709,114900,73351850,27700,27700,27700,27700,4
|
|
20240709,114800,73241050,27650,27600,27650,27600,20
|
|
20240709,114700,72688600,27600,27600,27600,27600,19
|
|
20240709,114600,72164200,27600,27600,27650,27600,18
|
|
20240709,114500,71667100,27600,27650,27650,27600,5
|
|
20240709,114400,71528950,27600,27600,27650,27600,34
|
|
20240709,114300,70590200,27600,27600,27600,27600,2
|
|
20240709,114200,70535000,27600,27600,27600,27600,10
|
|
20240709,114100,70259000,27650,27650,27700,27650,13
|
|
20240709,114000,69899250,27650,27650,27650,27650,0
|
|
20240709,113900,69899250,27650,27700,27700,27650,7
|
|
20240709,113800,69705600,27700,27650,27700,27650,12
|
|
20240709,113700,69373600,27600,27650,27650,27600,25
|
|
20240709,113600,68683100,27650,27650,27700,27650,14
|
|
20240709,113500,68295700,27650,27650,27650,27650,13
|
|
20240709,113400,67936250,27650,27650,27650,27650,0
|
|
20240709,113300,67936250,27650,27650,27700,27650,30
|
|
20240709,113200,67106400,27650,27650,27650,27650,9
|
|
20240709,113100,66857550,27650,27700,27700,27650,5
|
|
20240709,113000,66719150,27750,27700,27750,27700,61
|
|
20240709,112900,65027650,27650,27650,27650,27650,9
|
|
20240709,112800,64778800,27700,27700,27700,27700,6
|
|
20240709,112700,64612600,27650,27650,27650,27650,24
|
|
20240709,112600,63949000,27650,27650,27650,27650,14
|
|
20240709,112500,63561900,27650,27650,27700,27650,13
|
|
20240709,112400,63202150,27650,27650,27650,27650,5
|
|
20240709,112300,63063900,27650,27650,27650,27650,13
|
|
20240709,112200,62704450,27650,27650,27650,27650,15
|
|
20240709,112100,62289700,27650,27650,27650,27650,8
|
|
20240709,112000,62068500,27650,27650,27650,27650,5
|
|
20240709,111900,61930250,27650,27650,27650,27650,18
|
|
20240709,111800,61432550,27650,27650,27650,27650,5
|
|
20240709,111700,61294300,27650,27650,27650,27650,12
|
|
20240709,111600,60962500,27650,27650,27650,27650,11
|
|
20240709,111500,60658350,27650,27650,27650,27650,2
|
|
20240709,111400,60603050,27650,27650,27650,27650,18
|
|
20240709,111300,60105350,27600,27600,27600,27600,27
|
|
20240709,111200,59360150,27600,27600,27600,27600,13
|
|
20240709,111100,59001350,27650,27600,27650,27600,12
|
|
20240709,111000,58669650,27600,27600,27600,27600,14
|
|
20240709,110900,58283250,27600,27600,27600,27600,10
|
|
20240709,110800,58007250,27600,27600,27600,27600,10
|
|
20240709,110700,57731250,27600,27650,27650,27600,105
|
|
20240709,110600,54828500,27650,27650,27650,27650,5
|
|
20240709,110500,54690250,27650,27700,27700,27650,10
|
|
20240709,110400,54413650,27650,27650,27650,27650,5
|
|
20240709,110300,54275400,27650,27650,27650,27650,0
|
|
20240709,110200,54275400,27650,27650,27650,27650,32
|
|
20240709,110100,53390600,27650,27700,27700,27650,10
|
|
20240709,110000,53113850,27650,27650,27650,27650,0
|
|
20240709,105900,53113850,27650,27650,27650,27650,27
|
|
20240709,105800,52367300,27650,27650,27650,27650,0
|
|
20240709,105700,52367300,27650,27650,27650,27650,26
|
|
20240709,105600,51648400,27650,27650,27650,27650,0
|
|
20240709,105500,51648400,27650,27650,27650,27650,13
|
|
20240709,105400,51288950,27650,27650,27650,27650,18
|
|
20240709,105300,50791250,27650,27650,27650,27650,5
|
|
20240709,105200,50653000,27650,27650,27650,27650,19
|
|
20240709,105100,50127650,27650,27650,27650,27650,17
|
|
20240709,105000,49657600,27650,27650,27650,27650,0
|
|
20240709,104900,49657600,27650,27650,27650,27650,5
|
|
20240709,104800,49519350,27650,27650,27650,27650,26
|
|
20240709,104700,48800450,27650,27650,27650,27650,5
|
|
20240709,104600,48662200,27650,27650,27650,27650,17
|
|
20240709,104500,48192150,27650,27650,27650,27650,19
|
|
20240709,104400,47666800,27700,27700,27700,27700,1
|
|
20240709,104300,47639100,27650,27650,27650,27650,5
|
|
20240709,104200,47500850,27800,27650,27800,27650,47
|
|
20240709,104100,46196850,27650,27650,27650,27650,9
|
|
20240709,104000,45948000,27650,27650,27650,27650,16
|
|
20240709,103900,45505600,27650,27650,27650,27650,0
|
|
20240709,103800,45505600,27650,27650,27650,27650,20
|
|
20240709,103700,44952600,27600,27600,27600,27600,0
|
|
20240709,103600,44952600,27600,27600,27600,27600,15
|
|
20240709,103500,44538600,27650,27600,27650,27600,18
|
|
20240709,103400,44041750,27600,27600,27600,27600,59
|
|
20240709,103300,42413350,27600,27600,27600,27600,0
|
|
20240709,103200,42413350,27600,27600,27600,27600,18
|
|
20240709,103100,41916550,27600,27650,27650,27600,25
|
|
20240709,103000,41226250,27600,27650,27650,27600,6
|
|
20240709,102900,41060600,27600,27600,27600,27600,19
|
|
20240709,102800,40536200,27600,27600,27600,27600,5
|
|
20240709,102700,40398200,27600,27650,27650,27600,10
|
|
20240709,102600,40122150,27600,27600,27650,27600,27
|
|
20240709,102500,39376900,27650,27650,27650,27650,0
|
|
20240709,102400,39376900,27650,27650,27650,27650,9
|
|
20240709,102300,39128050,27800,27800,27800,27800,0
|
|
20240709,102200,39128050,27800,27650,27800,27650,74
|
|
20240709,102100,37073800,27650,27650,27650,27650,32
|
|
20240709,102000,36189000,27650,27650,27650,27650,0
|
|
20240709,101900,36189000,27650,27650,27650,27650,5
|
|
20240709,101800,36050750,27650,27650,27650,27650,12
|
|
20240709,101700,35718950,27650,27650,27650,27650,7
|
|
20240709,101600,35525400,27650,27600,27650,27600,12
|
|
20240709,101500,35194100,27600,27600,27600,27600,17
|
|
20240709,101400,34724900,27600,27600,27600,27600,0
|
|
20240709,101300,34724900,27600,27600,27600,27600,13
|
|
20240709,101200,34366100,27600,27600,27600,27600,35
|
|
20240709,101100,33400100,27600,27600,27600,27600,13
|
|
20240709,101000,33041300,27600,27600,27600,27600,23
|
|
20240709,100900,32406500,27600,27600,27600,27600,5
|
|
20240709,100800,32268500,27600,27600,27600,27600,0
|
|
20240709,100700,32268500,27600,27600,27600,27600,26
|
|
20240709,100600,31550900,27600,27650,27650,27600,115
|
|
20240709,100500,28376600,27650,27650,27650,27650,5
|
|
20240709,100400,28238350,27750,27700,27750,27700,157
|
|
20240709,100300,23883450,27650,27600,27650,27600,15
|
|
20240709,100200,23469350,27600,27600,27600,27600,0
|
|
20240709,100100,23469350,27600,27600,27600,27600,21
|
|
20240709,100000,22889750,27600,27600,27650,27600,19
|
|
20240709,095900,22365250,27650,27650,27650,27650,3
|
|
20240709,095800,22282300,27600,27650,27650,27600,11
|
|
20240709,095700,21978450,27600,27600,27600,27600,0
|
|
20240709,095600,21978450,27600,27600,27750,27600,42
|
|
20240709,095500,20818400,27600,27600,27600,27600,0
|
|
20240709,095400,20818400,27600,27600,27600,27600,4
|
|
20240709,095300,20708000,27600,27600,27600,27600,23
|
|
20240709,095200,20073200,27600,27600,27600,27600,5
|
|
20240709,095100,19935200,27600,27600,27600,27600,9
|
|
20240709,095000,19686800,27600,27650,27650,27600,18
|
|
20240709,094900,19189950,27650,27650,27650,27650,0
|
|
20240709,094800,19189950,27650,27650,27650,27650,5
|
|
20240709,094700,19051700,27650,27650,27650,27650,6
|
|
20240709,094600,18885800,27650,27650,27650,27650,16
|
|
20240709,094500,18443400,27650,27650,27650,27650,24
|
|
20240709,094400,17779800,27650,27650,27650,27650,5
|
|
20240709,094300,17641550,27650,27650,27650,27650,0
|
|
20240709,094200,17641550,27650,27700,27700,27650,85
|
|
20240709,094100,15291150,27700,27700,27700,27700,7
|
|
20240709,094000,15097250,27650,27650,27650,27650,9
|
|
20240709,093900,14848400,27650,27650,27650,27650,26
|
|
20240709,093800,14129500,27650,27650,27650,27650,0
|
|
20240709,093700,14129500,27650,27650,27650,27650,5
|
|
20240709,093600,13991250,27650,27700,27700,27650,229
|
|
20240709,093500,7648250,27700,27700,27700,27700,15
|
|
20240709,093400,7232750,27750,27700,27750,27700,17
|
|
20240709,093300,6761600,27700,27700,27700,27700,8
|
|
20240709,093200,6540000,27700,27700,27700,27700,8
|
|
20240709,093100,6318400,27700,27700,27700,27700,23
|
|
20240709,093000,5681300,27700,27700,27700,27700,9
|
|
20240709,092900,5432000,27700,27700,27700,27700,39
|
|
20240709,092800,4351700,27700,27700,27700,27700,2
|
|
20240709,092700,4296300,27650,27650,27650,27650,5
|
|
20240709,092600,4158050,27700,27700,27700,27700,1
|
|
20240709,092500,4130350,27650,27650,27700,27650,39
|
|
20240709,092400,3051900,27650,27650,27650,27650,0
|
|
20240709,092300,3051900,27650,27650,27650,27650,4
|
|
20240709,092200,2941300,27700,27700,27700,27700,0
|
|
20240709,092100,2941300,27700,27700,27700,27700,1
|
|
20240709,092000,2913600,27700,27700,27700,27700,0
|
|
20240709,091900,2913600,27700,27700,27700,27700,0
|
|
20240709,091800,2913600,27700,27700,27700,27700,5
|
|
20240709,091700,2775100,27650,27650,27650,27650,0
|
|
20240709,091600,2775100,27650,27650,27650,27650,5
|
|
20240709,091500,2636850,27650,27650,27650,27650,0
|
|
20240709,091400,2636850,27650,27650,27650,27650,5
|
|
20240709,091300,2498600,27650,27650,27650,27650,0
|
|
20240709,091200,2498600,27650,27650,27650,27650,6
|
|
20240709,091100,2332700,27700,27700,27700,27700,33
|
|
20240709,091000,1418600,27700,27700,27700,27700,5
|
|
20240709,090900,1280100,27750,27750,27750,27750,6
|
|
20240709,090800,1113600,27750,27750,27750,27750,4
|
|
20240709,090700,1002600,27750,27750,27750,27750,3
|
|
20240709,090600,919350,27750,27800,27800,27750,8
|
|
20240709,090500,697200,27800,27800,27800,27800,0
|
|
20240709,090400,697200,27800,27800,27800,27800,1
|
|
20240709,090300,669400,27850,27850,27850,27850,0
|
|
20240709,090200,669400,27850,27850,27850,27850,4
|
|
20240709,090100,558000,27900,27900,27900,27900,0
|
|
20240709,090000,558000,27900,27900,27900,27900,20
|