678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201500,304565200,27700,27700,27700,27700,19
|
|
20240710,201400,304565200,27700,27700,27700,27700,0
|
|
20240710,201300,304565200,27700,27700,27700,27700,0
|
|
20240710,201200,304565200,27700,27700,27700,27700,0
|
|
20240710,201100,304565200,27700,27700,27700,27700,0
|
|
20240710,201000,304565200,27700,27700,27700,27700,0
|
|
20240710,200900,304565200,27700,27700,27700,27700,0
|
|
20240710,200800,304565200,27700,27700,27700,27700,0
|
|
20240710,200700,304565200,27700,27700,27700,27700,0
|
|
20240710,200600,304565200,27700,27700,27700,27700,0
|
|
20240710,200500,304565200,27700,27700,27700,27700,0
|
|
20240710,200400,304565200,27700,27700,27700,27700,0
|
|
20240710,200300,304565200,27700,27700,27700,27700,0
|
|
20240710,200200,304565200,27700,27700,27700,27700,0
|
|
20240710,200100,304565200,27700,27700,27700,27700,0
|
|
20240710,200000,304565200,27700,27700,27700,27700,0
|
|
20240710,195900,304565200,27700,27700,27700,27700,0
|
|
20240710,195800,304565200,27700,27700,27700,27700,0
|
|
20240710,195700,304565200,27700,27700,27700,27700,0
|
|
20240710,195600,304565200,27700,27700,27700,27700,0
|
|
20240710,195500,304565200,27700,27700,27700,27700,0
|
|
20240710,195400,304565200,27700,27700,27700,27700,0
|
|
20240710,195300,304565200,27700,27700,27700,27700,0
|
|
20240710,195200,304565200,27700,27700,27700,27700,0
|
|
20240710,195100,304565200,27700,27700,27700,27700,0
|
|
20240710,195000,304565200,27700,27700,27700,27700,0
|
|
20240710,194900,304565200,27700,27700,27700,27700,0
|
|
20240710,194800,304565200,27700,27700,27700,27700,0
|
|
20240710,194700,304565200,27700,27700,27700,27700,0
|
|
20240710,194600,304565200,27700,27700,27700,27700,0
|
|
20240710,194500,304565200,27700,27700,27700,27700,19
|
|
20240710,194400,304565200,27700,27700,27700,27700,0
|
|
20240710,194300,304565200,27700,27700,27700,27700,0
|
|
20240710,194200,304565200,27700,27700,27700,27700,0
|
|
20240710,194100,304565200,27700,27700,27700,27700,0
|
|
20240710,194000,304565200,27700,27700,27700,27700,0
|
|
20240710,193900,304565200,27700,27700,27700,27700,0
|
|
20240710,193800,304565200,27700,27700,27700,27700,0
|
|
20240710,193700,304565200,27700,27700,27700,27700,0
|
|
20240710,193600,304565200,27700,27700,27700,27700,0
|
|
20240710,193500,304565200,27700,27700,27700,27700,0
|
|
20240710,193400,304565200,27700,27700,27700,27700,0
|
|
20240710,193300,304565200,27700,27700,27700,27700,0
|
|
20240710,193200,304565200,27700,27700,27700,27700,0
|
|
20240710,193100,304565200,27700,27700,27700,27700,0
|
|
20240710,193000,304565200,27700,27700,27700,27700,0
|
|
20240710,192900,304565200,27700,27700,27700,27700,0
|
|
20240710,192800,304565200,27700,27700,27700,27700,0
|
|
20240710,192700,304565200,27700,27700,27700,27700,0
|
|
20240710,192600,304565200,27700,27700,27700,27700,0
|
|
20240710,192500,304565200,27700,27700,27700,27700,0
|
|
20240710,192400,304565200,27700,27700,27700,27700,0
|
|
20240710,192300,304565200,27700,27700,27700,27700,0
|
|
20240710,192200,304565200,27700,27700,27700,27700,0
|
|
20240710,192100,304565200,27700,27700,27700,27700,0
|
|
20240710,192000,304565200,27700,27700,27700,27700,0
|
|
20240710,191900,304565200,27700,27700,27700,27700,0
|
|
20240710,191800,304565200,27700,27700,27700,27700,0
|
|
20240710,191700,304565200,27700,27700,27700,27700,0
|
|
20240710,191600,304565200,27700,27700,27700,27700,0
|
|
20240710,191500,304565200,27700,27700,27700,27700,19
|
|
20240710,191400,304565200,27700,27700,27700,27700,0
|
|
20240710,191300,304565200,27700,27700,27700,27700,0
|
|
20240710,191200,304565200,27700,27700,27700,27700,0
|
|
20240710,191100,304565200,27700,27700,27700,27700,0
|
|
20240710,191000,304565200,27700,27700,27700,27700,0
|
|
20240710,190900,304565200,27700,27700,27700,27700,0
|
|
20240710,190800,304565200,27700,27700,27700,27700,0
|
|
20240710,190700,304565200,27700,27700,27700,27700,0
|
|
20240710,190600,304565200,27700,27700,27700,27700,0
|
|
20240710,190500,304565200,27700,27700,27700,27700,0
|
|
20240710,190400,304565200,27700,27700,27700,27700,0
|
|
20240710,190300,304565200,27700,27700,27700,27700,0
|
|
20240710,190200,304565200,27700,27700,27700,27700,0
|
|
20240710,190100,304565200,27700,27700,27700,27700,0
|
|
20240710,190000,304565200,27700,27700,27700,27700,0
|
|
20240710,185900,304565200,27700,27700,27700,27700,0
|
|
20240710,185800,304565200,27700,27700,27700,27700,0
|
|
20240710,185700,304565200,27700,27700,27700,27700,0
|
|
20240710,185600,304565200,27700,27700,27700,27700,0
|
|
20240710,185500,304565200,27700,27700,27700,27700,0
|
|
20240710,185400,304565200,27700,27700,27700,27700,0
|
|
20240710,185300,304565200,27700,27700,27700,27700,0
|
|
20240710,185200,304565200,27700,27700,27700,27700,0
|
|
20240710,185100,304565200,27700,27700,27700,27700,0
|
|
20240710,185000,304565200,27700,27700,27700,27700,0
|
|
20240710,184900,304565200,27700,27700,27700,27700,0
|
|
20240710,184800,304565200,27700,27700,27700,27700,0
|
|
20240710,184700,304565200,27700,27700,27700,27700,0
|
|
20240710,184600,304565200,27700,27700,27700,27700,0
|
|
20240710,184500,304565200,27700,27700,27700,27700,19
|
|
20240710,184400,304565200,27700,27700,27700,27700,0
|
|
20240710,184300,304565200,27700,27700,27700,27700,0
|
|
20240710,184200,304565200,27700,27700,27700,27700,0
|
|
20240710,184100,304565200,27700,27700,27700,27700,0
|
|
20240710,184000,304565200,27700,27700,27700,27700,0
|
|
20240710,183900,304565200,27700,27700,27700,27700,0
|
|
20240710,183800,304565200,27700,27700,27700,27700,0
|
|
20240710,183700,304565200,27700,27700,27700,27700,0
|
|
20240710,183600,304565200,27700,27700,27700,27700,0
|
|
20240710,183500,304565200,27700,27700,27700,27700,0
|
|
20240710,183400,304565200,27700,27700,27700,27700,0
|
|
20240710,183300,304565200,27700,27700,27700,27700,0
|
|
20240710,183200,304565200,27700,27700,27700,27700,0
|
|
20240710,183100,304565200,27700,27700,27700,27700,0
|
|
20240710,183000,304565200,27700,27700,27700,27700,0
|
|
20240710,182900,304565200,27700,27700,27700,27700,0
|
|
20240710,182800,304565200,27700,27700,27700,27700,0
|
|
20240710,182700,304565200,27700,27700,27700,27700,0
|
|
20240710,182600,304565200,27700,27700,27700,27700,0
|
|
20240710,182500,304565200,27700,27700,27700,27700,0
|
|
20240710,182400,304565200,27700,27700,27700,27700,0
|
|
20240710,182300,304565200,27700,27700,27700,27700,0
|
|
20240710,182200,304565200,27700,27700,27700,27700,0
|
|
20240710,182100,304565200,27700,27700,27700,27700,0
|
|
20240710,182000,304565200,27700,27700,27700,27700,0
|
|
20240710,181900,304565200,27700,27700,27700,27700,0
|
|
20240710,181800,304565200,27700,27700,27700,27700,0
|
|
20240710,181700,304565200,27700,27700,27700,27700,0
|
|
20240710,181600,304565200,27700,27700,27700,27700,0
|
|
20240710,181500,304565200,27700,27700,27700,27700,19
|
|
20240710,181400,304565200,27700,27700,27700,27700,0
|
|
20240710,181300,304565200,27700,27700,27700,27700,0
|
|
20240710,181200,304565200,27700,27700,27700,27700,0
|
|
20240710,181100,304565200,27700,27700,27700,27700,0
|
|
20240710,181000,304565200,27700,27700,27700,27700,0
|
|
20240710,180900,304565200,27700,27700,27700,27700,0
|
|
20240710,180800,304565200,27700,27700,27700,27700,0
|
|
20240710,180700,304565200,27700,27700,27700,27700,0
|
|
20240710,180600,304565200,27700,27700,27700,27700,0
|
|
20240710,180500,304565200,27700,27700,27700,27700,0
|
|
20240710,180400,304565200,27700,27700,27700,27700,0
|
|
20240710,180300,304565200,27700,27700,27700,27700,0
|
|
20240710,180200,304565200,27700,27700,27700,27700,0
|
|
20240710,180100,304565200,27700,27700,27700,27700,0
|
|
20240710,180000,304565200,27700,27700,27700,27700,0
|
|
20240710,175900,304565200,27700,27700,27700,27700,0
|
|
20240710,175800,304565200,27700,27700,27700,27700,0
|
|
20240710,175700,304565200,27700,27700,27700,27700,0
|
|
20240710,175600,304565200,27700,27700,27700,27700,0
|
|
20240710,175500,304565200,27700,27700,27700,27700,0
|
|
20240710,175400,304565200,27700,27700,27700,27700,0
|
|
20240710,175300,304565200,27700,27700,27700,27700,0
|
|
20240710,175200,304565200,27700,27700,27700,27700,0
|
|
20240710,175100,304565200,27700,27700,27700,27700,0
|
|
20240710,175000,304565200,27700,27700,27700,27700,0
|
|
20240710,174900,304565200,27700,27700,27700,27700,0
|
|
20240710,174800,304565200,27700,27700,27700,27700,0
|
|
20240710,174700,304565200,27700,27700,27700,27700,0
|
|
20240710,174600,304565200,27700,27700,27700,27700,0
|
|
20240710,174500,304565200,27700,27700,27700,27700,19
|
|
20240710,174400,304565200,27700,27700,27700,27700,0
|
|
20240710,174300,304565200,27700,27700,27700,27700,0
|
|
20240710,174200,304565200,27700,27700,27700,27700,0
|
|
20240710,174100,304565200,27700,27700,27700,27700,0
|
|
20240710,174000,304565200,27700,27700,27700,27700,0
|
|
20240710,173900,304565200,27700,27700,27700,27700,0
|
|
20240710,173800,304565200,27700,27700,27700,27700,0
|
|
20240710,173700,304565200,27700,27700,27700,27700,0
|
|
20240710,173600,304565200,27700,27700,27700,27700,0
|
|
20240710,173500,304565200,27700,27700,27700,27700,0
|
|
20240710,173400,304565200,27700,27700,27700,27700,0
|
|
20240710,173300,304565200,27700,27700,27700,27700,0
|
|
20240710,173200,304565200,27700,27700,27700,27700,0
|
|
20240710,173100,304565200,27700,27700,27700,27700,0
|
|
20240710,173000,304565200,27700,27700,27700,27700,0
|
|
20240710,172900,304565200,27700,27700,27700,27700,0
|
|
20240710,172800,304565200,27700,27700,27700,27700,0
|
|
20240710,172700,304565200,27700,27700,27700,27700,0
|
|
20240710,172600,304565200,27700,27700,27700,27700,0
|
|
20240710,172500,304565200,27700,27700,27700,27700,0
|
|
20240710,172400,304565200,27700,27700,27700,27700,0
|
|
20240710,172300,304565200,27700,27700,27700,27700,0
|
|
20240710,172200,304565200,27700,27700,27700,27700,0
|
|
20240710,172100,304565200,27700,27700,27700,27700,0
|
|
20240710,172000,304565200,27700,27700,27700,27700,0
|
|
20240710,171900,304565200,27700,27700,27700,27700,0
|
|
20240710,171800,304565200,27700,27700,27700,27700,0
|
|
20240710,171700,304565200,27700,27700,27700,27700,0
|
|
20240710,171600,304565200,27700,27700,27700,27700,0
|
|
20240710,171500,304565200,27700,27700,27700,27700,19
|
|
20240710,171400,304565200,27700,27700,27700,27700,0
|
|
20240710,171300,304565200,27700,27700,27700,27700,0
|
|
20240710,171200,304565200,27700,27700,27700,27700,0
|
|
20240710,171100,304565200,27700,27700,27700,27700,0
|
|
20240710,171000,304565200,27700,27700,27700,27700,0
|
|
20240710,170900,304565200,27700,27700,27700,27700,0
|
|
20240710,170800,304565200,27700,27700,27700,27700,0
|
|
20240710,170700,304565200,27700,27700,27700,27700,0
|
|
20240710,170600,304565200,27700,27700,27700,27700,0
|
|
20240710,170500,304565200,27700,27700,27700,27700,0
|
|
20240710,170400,304565200,27700,27700,27700,27700,0
|
|
20240710,170300,304565200,27700,27700,27700,27700,0
|
|
20240710,170200,304565200,27700,27700,27700,27700,0
|
|
20240710,170100,304565200,27700,27700,27700,27700,0
|
|
20240710,170000,304565200,27700,27700,27700,27700,0
|
|
20240710,165900,304565200,27700,27700,27700,27700,0
|
|
20240710,165800,304565200,27700,27700,27700,27700,0
|
|
20240710,165700,304565200,27700,27700,27700,27700,0
|
|
20240710,165600,304565200,27700,27700,27700,27700,0
|
|
20240710,165500,304565200,27700,27700,27700,27700,0
|
|
20240710,165400,304565200,27700,27700,27700,27700,0
|
|
20240710,165300,304565200,27700,27700,27700,27700,0
|
|
20240710,165200,304565200,27700,27700,27700,27700,0
|
|
20240710,165100,304565200,27700,27700,27700,27700,0
|
|
20240710,165000,304565200,27700,27700,27700,27700,0
|
|
20240710,164900,304565200,27700,27700,27700,27700,0
|
|
20240710,164800,304565200,27700,27700,27700,27700,0
|
|
20240710,164700,304565200,27700,27700,27700,27700,0
|
|
20240710,164600,304565200,27700,27700,27700,27700,0
|
|
20240710,164500,304565200,27700,27700,27700,27700,19
|
|
20240710,164400,304565200,27700,27700,27700,27700,0
|
|
20240710,164300,304565200,27700,27700,27700,27700,0
|
|
20240710,164200,304565200,27700,27700,27700,27700,0
|
|
20240710,164100,304565200,27700,27700,27700,27700,0
|
|
20240710,164000,304565200,27700,27700,27700,27700,0
|
|
20240710,163900,304565200,27700,27700,27700,27700,0
|
|
20240710,163800,304565200,27700,27700,27700,27700,0
|
|
20240710,163700,304565200,27700,27700,27700,27700,0
|
|
20240710,163600,304565200,27700,27700,27700,27700,0
|
|
20240710,163500,304565200,27700,27700,27700,27700,0
|
|
20240710,163400,304565200,27700,27700,27700,27700,0
|
|
20240710,163300,304565200,27700,27700,27700,27700,0
|
|
20240710,163200,304565200,27700,27700,27700,27700,0
|
|
20240710,163100,304565200,27700,27700,27700,27700,0
|
|
20240710,163000,304565200,27700,27700,27700,27700,0
|
|
20240710,162900,304565200,27700,27700,27700,27700,0
|
|
20240710,162800,304565200,27700,27700,27700,27700,0
|
|
20240710,162700,304565200,27700,27700,27700,27700,0
|
|
20240710,162600,304565200,27700,27700,27700,27700,0
|
|
20240710,162500,304565200,27700,27700,27700,27700,0
|
|
20240710,162400,304565200,27700,27700,27700,27700,0
|
|
20240710,162300,304565200,27700,27700,27700,27700,0
|
|
20240710,162200,304565200,27700,27700,27700,27700,0
|
|
20240710,162100,304565200,27700,27700,27700,27700,0
|
|
20240710,162000,304565200,27700,27700,27700,27700,0
|
|
20240710,161900,304565200,27700,27700,27700,27700,0
|
|
20240710,161800,304565200,27700,27700,27700,27700,0
|
|
20240710,161700,304565200,27700,27700,27700,27700,0
|
|
20240710,161600,304565200,27700,27700,27700,27700,0
|
|
20240710,161500,304565200,27700,27700,27700,27700,19
|
|
20240710,161400,304565200,27700,27700,27700,27700,0
|
|
20240710,161300,304565200,27700,27700,27700,27700,0
|
|
20240710,161200,304565200,27700,27700,27700,27700,0
|
|
20240710,161100,304565200,27700,27700,27700,27700,0
|
|
20240710,161000,304565200,27700,27700,27700,27700,0
|
|
20240710,160900,304565200,27700,27700,27700,27700,0
|
|
20240710,160800,304565200,27700,27700,27700,27700,0
|
|
20240710,160700,304565200,27700,27700,27700,27700,0
|
|
20240710,160600,304565200,27700,27700,27700,27700,0
|
|
20240710,160500,304565200,27700,27700,27700,27700,0
|
|
20240710,160400,304565200,27700,27700,27700,27700,0
|
|
20240710,160300,304565200,27700,27700,27700,27700,0
|
|
20240710,160200,304565200,27700,27700,27700,27700,0
|
|
20240710,160100,304565200,27700,27700,27700,27700,0
|
|
20240710,160000,304565200,27700,27700,27700,27700,0
|
|
20240710,155900,304565200,27700,27700,27700,27700,0
|
|
20240710,155800,304565200,27700,27700,27700,27700,0
|
|
20240710,155700,304565200,27700,27700,27700,27700,0
|
|
20240710,155600,304565200,27700,27700,27700,27700,0
|
|
20240710,155500,304565200,27700,27700,27700,27700,0
|
|
20240710,155400,304565200,27700,27700,27700,27700,0
|
|
20240710,155300,304565200,27700,27700,27700,27700,0
|
|
20240710,155200,304565200,27700,27700,27700,27700,0
|
|
20240710,155100,304565200,27700,27700,27700,27700,0
|
|
20240710,155000,304565200,27700,27700,27700,27700,0
|
|
20240710,154900,304565200,27700,27700,27700,27700,0
|
|
20240710,154800,304565200,27700,27700,27700,27700,0
|
|
20240710,154700,304565200,27700,27700,27700,27700,0
|
|
20240710,154600,304565200,27700,27700,27700,27700,0
|
|
20240710,154500,304565200,27700,27700,27700,27700,19
|
|
20240710,154400,304565200,27700,27700,27700,27700,0
|
|
20240710,154300,304565200,27700,27700,27700,27700,0
|
|
20240710,154200,304565200,27700,27700,27700,27700,0
|
|
20240710,154100,304565200,27700,27700,27700,27700,0
|
|
20240710,154000,304565200,27700,27700,27700,27700,0
|
|
20240710,153900,304565200,27700,27700,27700,27700,0
|
|
20240710,153800,304565200,27700,27700,27700,27700,0
|
|
20240710,153700,304565200,27700,27700,27700,27700,0
|
|
20240710,153600,304565200,27700,27700,27700,27700,0
|
|
20240710,153500,304565200,27700,27700,27700,27700,0
|
|
20240710,153400,304565200,27700,27700,27700,27700,0
|
|
20240710,153300,304565200,27700,27700,27700,27700,0
|
|
20240710,153200,304565200,27700,27700,27700,27700,0
|
|
20240710,153100,304565200,27700,27700,27700,27700,0
|
|
20240710,153000,304565200,27700,27700,27700,27700,19
|
|
20240710,152900,304038900,27700,27700,27700,27700,0
|
|
20240710,152800,304038900,27700,27700,27700,27700,0
|
|
20240710,152700,304038900,27700,27700,27700,27700,0
|
|
20240710,152600,304038900,27700,27700,27700,27700,0
|
|
20240710,152500,304038900,27700,27700,27700,27700,0
|
|
20240710,152400,304038900,27700,27700,27700,27700,0
|
|
20240710,152300,304038900,27700,27700,27700,27700,0
|
|
20240710,152200,304038900,27700,27700,27700,27700,0
|
|
20240710,152100,304038900,27700,27700,27700,27700,0
|
|
20240710,152000,304038900,27700,27700,27700,27700,0
|
|
20240710,151900,304038900,27700,27700,27700,27700,2
|
|
20240710,151800,303983500,27550,27650,27650,27550,12
|
|
20240710,151700,303652700,27550,27550,27550,27550,0
|
|
20240710,151600,303652700,27550,27550,27550,27550,22
|
|
20240710,151500,303046600,27550,27500,27550,27500,12
|
|
20240710,151400,302716450,27500,27500,27500,27500,0
|
|
20240710,151300,302716450,27500,27500,27500,27500,14
|
|
20240710,151200,302331450,27500,27450,27500,27450,115
|
|
20240710,151100,299174450,27450,27450,27450,27450,0
|
|
20240710,151000,299174450,27450,27450,27450,27450,20
|
|
20240710,150900,298625450,27450,27450,27450,27450,0
|
|
20240710,150800,298625450,27450,27450,27450,27450,0
|
|
20240710,150700,298625450,27450,27450,27450,27450,7
|
|
20240710,150600,298433300,27450,27450,27450,27450,0
|
|
20240710,150500,298433300,27450,27450,27450,27450,9
|
|
20240710,150400,298186250,27450,27450,27450,27450,0
|
|
20240710,150300,298186250,27450,27450,27450,27450,5
|
|
20240710,150200,298049000,27500,27500,27500,27500,5
|
|
20240710,150100,297911500,27500,27500,27500,27500,0
|
|
20240710,150000,297911500,27500,27500,27500,27500,0
|
|
20240710,145900,297911500,27500,27500,27500,27500,0
|
|
20240710,145800,297911500,27500,27500,27500,27500,6
|
|
20240710,145700,297746500,27500,27500,27500,27500,10
|
|
20240710,145600,297471500,27500,27500,27500,27500,0
|
|
20240710,145500,297471500,27500,27500,27500,27500,0
|
|
20240710,145400,297471500,27500,27500,27500,27500,0
|
|
20240710,145300,297471500,27500,27500,27500,27500,6
|
|
20240710,145200,297306500,27550,27550,27550,27550,4
|
|
20240710,145100,297196300,27500,27500,27500,27500,4
|
|
20240710,145000,297086300,27500,27500,27500,27500,0
|
|
20240710,144900,297086300,27500,27500,27500,27500,0
|
|
20240710,144800,297086300,27500,27500,27500,27500,8
|
|
20240710,144700,296866300,27500,27500,27500,27500,0
|
|
20240710,144600,296866300,27500,27500,27500,27500,6
|
|
20240710,144500,296701300,27500,27500,27500,27500,0
|
|
20240710,144400,296701300,27500,27500,27500,27500,5
|
|
20240710,144300,296563800,27500,27500,27500,27500,0
|
|
20240710,144200,296563800,27500,27500,27500,27500,0
|
|
20240710,144100,296563800,27500,27500,27500,27500,5
|
|
20240710,144000,296426300,27500,27500,27500,27500,0
|
|
20240710,143900,296426300,27500,27500,27500,27500,12
|
|
20240710,143800,296096300,27500,27500,27500,27500,0
|
|
20240710,143700,296096300,27500,27500,27500,27500,0
|
|
20240710,143600,296096300,27500,27500,27500,27500,15
|
|
20240710,143500,295683800,27500,27500,27500,27500,0
|
|
20240710,143400,295683800,27500,27500,27500,27500,7
|
|
20240710,143300,295491300,27500,27500,27500,27500,0
|
|
20240710,143200,295491300,27500,27500,27500,27500,0
|
|
20240710,143100,295491300,27500,27500,27500,27500,0
|
|
20240710,143000,295491300,27500,27500,27500,27500,0
|
|
20240710,142900,295491300,27500,27500,27500,27500,0
|
|
20240710,142800,295491300,27500,27500,27500,27500,2
|
|
20240710,142700,295436300,27500,27500,27500,27500,0
|
|
20240710,142600,295436300,27500,27500,27500,27500,16
|
|
20240710,142500,294996300,27500,27500,27500,27500,0
|
|
20240710,142400,294996300,27500,27500,27500,27500,14
|
|
20240710,142300,294611300,27550,27550,27550,27550,0
|
|
20240710,142200,294611300,27550,27600,27600,27550,15
|
|
20240710,142100,294198000,27550,27550,27550,27550,0
|
|
20240710,142000,294198000,27550,27550,27550,27550,9
|
|
20240710,141900,293950050,27550,27550,27550,27550,0
|
|
20240710,141800,293950050,27550,27550,27550,27550,0
|
|
20240710,141700,293950050,27550,27550,27550,27550,0
|
|
20240710,141600,293950050,27550,27550,27550,27550,0
|
|
20240710,141500,293950050,27550,27550,27550,27550,17
|
|
20240710,141400,293481700,27550,27550,27550,27550,14
|
|
20240710,141300,293096000,27500,27500,27500,27500,0
|
|
20240710,141200,293096000,27500,27500,27500,27500,11
|
|
20240710,141100,292793500,27500,27500,27500,27500,0
|
|
20240710,141000,292793500,27500,27500,27500,27500,13
|
|
20240710,140900,292436000,27500,27500,27500,27500,0
|
|
20240710,140800,292436000,27500,27500,27500,27500,10
|
|
20240710,140700,292161000,27450,27450,27450,27450,0
|
|
20240710,140600,292161000,27450,27450,27450,27450,0
|
|
20240710,140500,292161000,27450,27450,27450,27450,0
|
|
20240710,140400,292161000,27450,27450,27450,27450,0
|
|
20240710,140300,292161000,27450,27450,27450,27450,0
|
|
20240710,140200,292161000,27450,27450,27450,27450,0
|
|
20240710,140100,292161000,27450,27450,27450,27450,0
|
|
20240710,140000,292161000,27450,27500,27500,27450,43
|
|
20240710,135900,290978700,27500,27500,27500,27500,0
|
|
20240710,135800,290978700,27500,27500,27500,27500,6
|
|
20240710,135700,290813700,27500,27500,27500,27500,23
|
|
20240710,135600,290181200,27500,27500,27500,27500,6
|
|
20240710,135500,290016200,27500,27500,27500,27500,15
|
|
20240710,135400,289603700,27500,27500,27500,27500,18
|
|
20240710,135300,289108700,27500,27500,27500,27500,12
|
|
20240710,135200,288778700,27500,27500,27500,27500,0
|
|
20240710,135100,288778700,27500,27500,27500,27500,36
|
|
20240710,135000,287788700,27500,27500,27500,27500,5
|
|
20240710,134900,287651200,27500,27500,27500,27500,12
|
|
20240710,134800,287321200,27500,27500,27500,27500,4
|
|
20240710,134700,287211200,27550,27550,27550,27550,21
|
|
20240710,134600,286632650,27550,27550,27550,27550,11
|
|
20240710,134500,286329600,27550,27550,27550,27550,8
|
|
20240710,134400,286109200,27550,27550,27550,27550,7
|
|
20240710,134300,285916350,27600,27550,27600,27550,20
|
|
20240710,134200,285365100,27600,27600,27600,27600,43
|
|
20240710,134100,284178300,27600,27600,27600,27600,6
|
|
20240710,134000,284012700,27700,27700,27700,27700,11
|
|
20240710,133900,283708000,27650,27650,27650,27650,16
|
|
20240710,133800,283265600,27650,27700,27700,27650,24
|
|
20240710,133700,282601000,27700,27650,27700,27650,25
|
|
20240710,133600,281909100,27700,27700,27700,27700,27
|
|
20240710,133500,281161200,27700,27650,27700,27650,20
|
|
20240710,133400,280607500,27650,27700,27700,27600,37
|
|
20240710,133300,279584650,27700,27650,27700,27650,27
|
|
20240710,133200,278837050,27700,27700,27700,27650,20
|
|
20240710,133100,278283400,27700,27700,27700,27700,20
|
|
20240710,133000,277729400,27700,27650,27700,27550,64
|
|
20240710,132900,275960400,27600,27650,27650,27600,23
|
|
20240710,132800,275324600,27650,27650,27650,27600,20
|
|
20240710,132700,274771950,27650,27600,27650,27550,27
|
|
20240710,132600,274026700,27600,27600,27600,27450,35
|
|
20240710,132500,273063450,27600,27450,27600,27450,24
|
|
20240710,132400,272402600,27500,27500,27500,27500,0
|
|
20240710,132300,272402600,27500,27500,27500,27500,27
|
|
20240710,132200,271660100,27450,27450,27450,27450,11
|
|
20240710,132100,271358150,27450,27450,27450,27450,17
|
|
20240710,132000,270891500,27450,27450,27450,27450,8
|
|
20240710,131900,270671900,27450,27450,27450,27450,5
|
|
20240710,131800,270534650,27450,27450,27450,27450,75
|
|
20240710,131700,268475900,27450,27450,27450,27450,14
|
|
20240710,131600,268091600,27500,27500,27500,27500,0
|
|
20240710,131500,268091600,27500,27500,27500,27500,0
|
|
20240710,131400,268091600,27500,27500,27500,27500,41
|
|
20240710,131300,266964100,27450,27450,27450,27450,25
|
|
20240710,131200,266277850,27450,27450,27450,27450,6
|
|
20240710,131100,266113150,27450,27450,27450,27450,0
|
|
20240710,131000,266113150,27450,27450,27450,27450,12
|
|
20240710,130900,265783750,27500,27500,27500,27500,8
|
|
20240710,130800,265563750,27500,27500,27500,27500,6
|
|
20240710,130700,265398750,27500,27500,27500,27500,15
|
|
20240710,130600,264986250,27450,27450,27450,27450,25
|
|
20240710,130500,264300000,27450,27450,27450,27450,21
|
|
20240710,130400,263723550,27450,27450,27450,27450,0
|
|
20240710,130300,263723550,27450,27450,27450,27450,9
|
|
20240710,130200,263476500,27450,27450,27450,27450,0
|
|
20240710,130100,263476500,27450,27450,27450,27450,12
|
|
20240710,130000,263147100,27450,27450,27450,27450,11
|
|
20240710,125900,262845150,27500,27500,27500,27500,1
|
|
20240710,125800,262817650,27450,27500,27500,27450,22
|
|
20240710,125700,262212900,27500,27500,27500,27500,0
|
|
20240710,125600,262212900,27500,27500,27500,27500,35
|
|
20240710,125500,261250400,27500,27500,27500,27500,0
|
|
20240710,125400,261250400,27500,27500,27500,27500,8
|
|
20240710,125300,261030400,27500,27500,27500,27500,0
|
|
20240710,125200,261030400,27500,27550,27550,27500,30
|
|
20240710,125100,260204900,27500,27500,27500,27500,5
|
|
20240710,125000,260067400,27500,27500,27500,27500,9
|
|
20240710,124900,259819900,27500,27500,27500,27500,12
|
|
20240710,124800,259489900,27500,27500,27500,27500,18
|
|
20240710,124700,258994900,27500,27500,27500,27500,11
|
|
20240710,124600,258692400,27500,27500,27500,27500,6
|
|
20240710,124500,258527400,27500,27500,27500,27500,3
|
|
20240710,124400,258444900,27500,27500,27500,27500,18
|
|
20240710,124300,257949900,27500,27500,27550,27500,26
|
|
20240710,124200,257234800,27500,27500,27500,27500,6
|
|
20240710,124100,257069800,27500,27500,27500,27500,8
|
|
20240710,124000,256849800,27500,27500,27500,27500,3
|
|
20240710,123900,256767300,27500,27500,27500,27500,18
|
|
20240710,123800,256272300,27500,27500,27500,27500,3
|
|
20240710,123700,256189800,27550,27550,27550,27550,4
|
|
20240710,123600,256079600,27550,27500,27550,27500,7
|
|
20240710,123500,255887050,27500,27500,27500,27500,23
|
|
20240710,123400,255254550,27500,27500,27500,27500,14
|
|
20240710,123300,254869550,27500,27500,27500,27500,0
|
|
20240710,123200,254869550,27500,27500,27500,27500,15
|
|
20240710,123100,254457050,27500,27500,27500,27500,23
|
|
20240710,123000,253824550,27500,27500,27500,27500,81
|
|
20240710,122900,251597050,27500,27500,27500,27500,12
|
|
20240710,122800,251267050,27500,27500,27500,27500,0
|
|
20240710,122700,251267050,27500,27500,27500,27500,11
|
|
20240710,122600,250964550,27500,27500,27500,27500,23
|
|
20240710,122500,250332050,27500,27500,27550,27450,41
|
|
20240710,122400,249204700,27500,27500,27500,27500,10
|
|
20240710,122300,248929700,27500,27500,27500,27500,5
|
|
20240710,122200,248792200,27500,27500,27500,27500,24
|
|
20240710,122100,248132200,27500,27500,27500,27500,8
|
|
20240710,122000,247912200,27500,27500,27500,27500,9
|
|
20240710,121900,247664700,27500,27500,27500,27500,0
|
|
20240710,121800,247664700,27500,27500,27500,27500,36
|
|
20240710,121700,246674700,27500,27500,27500,27500,8
|
|
20240710,121600,246454700,27450,27450,27450,27450,0
|
|
20240710,121500,246454700,27450,27500,27500,27450,15
|
|
20240710,121400,246042700,27450,27450,27450,27450,13
|
|
20240710,121300,245685850,27450,27450,27450,27450,9
|
|
20240710,121200,245438800,27450,27450,27450,27450,10
|
|
20240710,121100,245164300,27450,27500,27500,27450,153
|
|
20240710,121000,240956950,27550,27500,27550,27500,25
|
|
20240710,120900,240269200,27500,27500,27500,27500,14
|
|
20240710,120800,239884200,27500,27500,27500,27500,6
|
|
20240710,120700,239719200,27500,27500,27500,27500,0
|
|
20240710,120600,239719200,27500,27500,27500,27500,18
|
|
20240710,120500,239224200,27500,27500,27500,27500,13
|
|
20240710,120400,238866700,27500,27500,27500,27500,4
|
|
20240710,120300,238756700,27500,27550,27550,27500,18
|
|
20240710,120200,238260950,27500,27500,27500,27500,3
|
|
20240710,120100,238178450,27450,27500,27500,27450,20
|
|
20240710,120000,237629200,27500,27500,27500,27500,14
|
|
20240710,115900,237244200,27450,27500,27500,27450,5
|
|
20240710,115800,237106800,27450,27450,27450,27450,3
|
|
20240710,115700,237024450,27450,27450,27500,27450,151
|
|
20240710,115600,232872850,27450,27450,27450,27450,7
|
|
20240710,115500,232680700,27450,27500,27500,27450,62
|
|
20240710,115400,230976050,27500,27500,27500,27500,16
|
|
20240710,115300,230536050,27500,27500,27500,27500,23
|
|
20240710,115200,229903550,27500,27500,27500,27500,12
|
|
20240710,115100,229573550,27500,27500,27500,27500,11
|
|
20240710,115000,229271050,27500,27500,27500,27500,2
|
|
20240710,114900,229216050,27500,27500,27500,27500,16
|
|
20240710,114800,228776050,27500,27500,27500,27500,23
|
|
20240710,114700,228143550,27500,27500,27500,27500,6
|
|
20240710,114600,227978550,27500,27450,27500,27450,20
|
|
20240710,114500,227429000,27450,27450,27450,27450,0
|
|
20240710,114400,227429000,27450,27450,27450,27450,19
|
|
20240710,114300,226907450,27450,27450,27450,27450,8
|
|
20240710,114200,226687850,27450,27450,27450,27450,10
|
|
20240710,114100,226413350,27450,27450,27450,27450,0
|
|
20240710,114000,226413350,27450,27500,27500,27450,14
|
|
20240710,113900,226028900,27500,27500,27500,27500,5
|
|
20240710,113800,225891400,27500,27500,27500,27500,0
|
|
20240710,113700,225891400,27500,27500,27500,27500,21
|
|
20240710,113600,225313900,27500,27500,27500,27500,14
|
|
20240710,113500,224928900,27500,27500,27500,27500,10
|
|
20240710,113400,224653900,27500,27500,27500,27500,8
|
|
20240710,113300,224433900,27500,27450,27500,27450,6
|
|
20240710,113200,224269000,27450,27450,27450,27450,4
|
|
20240710,113100,224159200,27450,27450,27450,27450,25
|
|
20240710,113000,223472950,27500,27500,27500,27500,7
|
|
20240710,112900,223280450,27450,27450,27450,27450,0
|
|
20240710,112800,223280450,27450,27450,27450,27450,13
|
|
20240710,112700,222923600,27450,27500,27500,27450,20
|
|
20240710,112600,222374500,27450,27400,27450,27400,12
|
|
20240710,112500,222045400,27400,27450,27450,27400,11
|
|
20240710,112400,221743800,27400,27400,27400,27400,0
|
|
20240710,112300,221743800,27400,27400,27400,27400,27
|
|
20240710,112200,221004000,27400,27400,27400,27400,38
|
|
20240710,112100,219962800,27400,27400,27400,27400,4
|
|
20240710,112000,219853200,27400,27400,27400,27400,15
|
|
20240710,111900,219442200,27450,27400,27450,27400,18
|
|
20240710,111800,218948950,27450,27450,27450,27450,11
|
|
20240710,111700,218647000,27400,27400,27400,27400,4
|
|
20240710,111600,218537400,27450,27450,27450,27450,3
|
|
20240710,111500,218455050,27500,27400,27500,27400,30
|
|
20240710,111400,217632200,27400,27400,27400,27400,13
|
|
20240710,111300,217276000,27400,27400,27400,27400,4
|
|
20240710,111200,217166400,27400,27450,27450,27400,5
|
|
20240710,111100,217029350,27400,27450,27450,27400,13
|
|
20240710,111000,216672900,27400,27400,27400,27400,18
|
|
20240710,110900,216179700,27400,27400,27400,27400,0
|
|
20240710,110800,216179700,27400,27400,27400,27400,13
|
|
20240710,110700,215823500,27400,27400,27400,27400,0
|
|
20240710,110600,215823500,27400,27400,27400,27400,19
|
|
20240710,110500,215302900,27400,27400,27400,27400,11
|
|
20240710,110400,215001500,27400,27400,27400,27400,3
|
|
20240710,110300,214919300,27450,27450,27450,27450,3
|
|
20240710,110200,214836950,27450,27450,27450,27400,22
|
|
20240710,110100,214233500,27450,27450,27450,27450,9
|
|
20240710,110000,213986450,27450,27450,27450,27450,31
|
|
20240710,105900,213135500,27400,27450,27450,27400,12
|
|
20240710,105800,212806550,27450,27400,27450,27400,19
|
|
20240710,105700,212285800,27400,27400,27400,27400,0
|
|
20240710,105600,212285800,27400,27400,27400,27400,6
|
|
20240710,105500,212121400,27550,27400,27550,27400,18
|
|
20240710,105400,211626700,27450,27400,27450,27400,14
|
|
20240710,105300,211242750,27400,27400,27400,27400,377
|
|
20240710,105200,200912950,27400,27400,27400,27400,5
|
|
20240710,105100,200775950,27450,27450,27450,27450,30
|
|
20240710,105000,199952450,27450,27450,27450,27450,14
|
|
20240710,104900,199568150,27450,27450,27450,27450,23
|
|
20240710,104800,198936800,27450,27450,27450,27450,8
|
|
20240710,104700,198717200,27450,27450,27450,27450,7
|
|
20240710,104600,198525050,27450,27450,27450,27450,200
|
|
20240710,104500,193035050,27450,27450,27500,27450,38
|
|
20240710,104400,191991450,27450,27450,27450,27450,0
|
|
20240710,104300,191991450,27450,27450,27450,27450,11
|
|
20240710,104200,191689500,27450,27400,27450,27400,316
|
|
20240710,104100,183030900,27400,27400,27400,27400,20
|
|
20240710,104000,182482900,27450,27450,27450,27450,0
|
|
20240710,103900,182482900,27450,27450,27450,27450,313
|
|
20240710,103800,173891050,27400,27400,27400,27400,5
|
|
20240710,103700,173754050,27500,27500,27500,27500,0
|
|
20240710,103600,173754050,27500,27450,27500,27400,40
|
|
20240710,103500,172656400,27400,27400,27400,27400,3
|
|
20240710,103400,172574200,27450,27400,27450,27400,6
|
|
20240710,103300,172409750,27400,27450,27450,27400,22
|
|
20240710,103200,171806450,27400,27400,27400,27400,17
|
|
20240710,103100,171340650,27400,27400,27400,27400,5
|
|
20240710,103000,171203650,27400,27400,27400,27400,14
|
|
20240710,102900,170820050,27400,27400,27400,27400,4
|
|
20240710,102800,170710450,27400,27450,27450,27400,154
|
|
20240710,102700,166484250,27450,27500,27500,27450,14
|
|
20240710,102600,166099700,27450,27450,27450,27450,1
|
|
20240710,102500,166072250,27400,27400,27400,27400,8
|
|
20240710,102400,165853050,27400,27450,27450,27400,22
|
|
20240710,102300,165250150,27550,27550,27550,27550,0
|
|
20240710,102200,165250150,27550,27500,27550,27500,4
|
|
20240710,102100,165140050,27500,27500,27550,27500,11
|
|
20240710,102000,164837500,27400,27500,27500,27400,2089
|
|
20240710,101900,107539100,27500,27500,27500,27500,0
|
|
20240710,101800,107539100,27500,27500,27500,27500,19
|
|
20240710,101700,107016600,27550,27550,27550,27550,0
|
|
20240710,101600,107016600,27550,27550,27550,27550,102
|
|
20240710,101500,104206500,27550,27550,27550,27550,19
|
|
20240710,101400,103683050,27550,27550,27550,27550,0
|
|
20240710,101300,103683050,27550,27550,27550,27550,16
|
|
20240710,101200,103242250,27550,27550,27550,27550,0
|
|
20240710,101100,103242250,27550,27550,27550,27550,27
|
|
20240710,101000,102498400,27600,27600,27600,27600,1
|
|
20240710,100900,102470800,27600,27600,27600,27600,1
|
|
20240710,100800,102443200,27600,27600,27600,27600,9
|
|
20240710,100700,102194800,27600,27500,27600,27500,37
|
|
20240710,100600,101176450,27600,27600,27600,27600,0
|
|
20240710,100500,101176450,27600,27550,27600,27550,11
|
|
20240710,100400,100873150,27500,27550,27550,27500,27
|
|
20240710,100300,100130300,27600,27550,27600,27550,16
|
|
20240710,100200,99689450,27550,27500,27550,27500,8
|
|
20240710,100100,99469250,27550,27550,27550,27550,0
|
|
20240710,100000,99469250,27550,27550,27550,27500,15
|
|
20240710,095900,99056600,27550,27500,27550,27500,8
|
|
20240710,095800,98836450,27450,27450,27450,27450,13
|
|
20240710,095700,98479600,27500,27450,27500,27450,29
|
|
20240710,095600,97682650,27450,27450,27450,27450,0
|
|
20240710,095500,97682650,27450,27450,27450,27450,4
|
|
20240710,095400,97572850,27450,27450,27450,27450,123
|
|
20240710,095300,94196500,27450,27450,27450,27450,4
|
|
20240710,095200,94086700,27450,27450,27450,27450,12
|
|
20240710,095100,93757300,27450,27450,27450,27450,5
|
|
20240710,095000,93620050,27500,27450,27500,27450,25
|
|
20240710,094900,92933700,27500,27450,27500,27450,11
|
|
20240710,094800,92631600,27450,27450,27450,27450,4
|
|
20240710,094700,92521800,27450,27450,27450,27450,4
|
|
20240710,094600,92412000,27450,27450,27450,27450,28
|
|
20240710,094500,91643400,27450,27450,27450,27450,3
|
|
20240710,094400,91561050,27450,27450,27450,27450,2
|
|
20240710,094300,91506150,27450,27450,27450,27450,8
|
|
20240710,094200,91286550,27450,27450,27450,27450,0
|
|
20240710,094100,91286550,27450,27450,27450,27450,12
|
|
20240710,094000,90957150,27600,27400,27600,27400,17
|
|
20240710,093900,90489850,27600,27600,27600,27600,0
|
|
20240710,093800,90489850,27600,27450,27600,27450,14
|
|
20240710,093700,90104450,27400,27500,27500,27400,30
|
|
20240710,093600,89281550,27450,27450,27450,27450,0
|
|
20240710,093500,89281550,27450,27400,27450,27400,17
|
|
20240710,093400,88815050,27400,27350,27400,27350,507
|
|
20240710,093300,74923700,27350,27350,27350,27350,23
|
|
20240710,093200,74294650,27350,27350,27350,27350,50
|
|
20240710,093100,72927150,27350,27350,27350,27350,7
|
|
20240710,093000,72735700,27350,27400,27400,27350,91
|
|
20240710,092900,70246800,27400,27350,27400,27350,38
|
|
20240710,092800,69206450,27350,27350,27350,27350,16
|
|
20240710,092700,68768850,27400,27400,27400,27400,99
|
|
20240710,092600,66056250,27400,27400,27400,27400,149
|
|
20240710,092500,61973650,27400,27400,27400,27400,21
|
|
20240710,092400,61398250,27400,27400,27400,27400,0
|
|
20240710,092300,61398250,27400,27400,27400,27400,90
|
|
20240710,092200,58932250,27450,27450,27450,27400,29
|
|
20240710,092100,58136600,27450,27450,27450,27450,515
|
|
20240710,092000,43999850,27450,27450,27450,27450,16
|
|
20240710,091900,43560650,27450,27500,27500,27450,145
|
|
20240710,091800,39573750,27550,27550,27550,27550,4
|
|
20240710,091700,39463550,27500,27500,27500,27500,1005
|
|
20240710,091600,11826050,27500,27550,27550,27500,215
|
|
20240710,091500,5903150,27550,27550,27550,27550,5
|
|
20240710,091400,5765400,27550,27550,27550,27550,0
|
|
20240710,091300,5765400,27550,27550,27550,27550,8
|
|
20240710,091200,5545000,27550,27550,27550,27550,16
|
|
20240710,091100,5104200,27550,27550,27550,27550,0
|
|
20240710,091000,5104200,27550,27600,27600,27550,115
|
|
20240710,090900,1935850,27550,27550,27550,27550,0
|
|
20240710,090800,1935850,27550,27600,27600,27550,18
|
|
20240710,090700,1439900,27550,27550,27550,27550,7
|
|
20240710,090600,1247050,27600,27600,27600,27600,0
|
|
20240710,090500,1247050,27600,27600,27600,27600,20
|
|
20240710,090400,695050,27600,27600,27600,27600,0
|
|
20240710,090300,695050,27600,27600,27600,27600,0
|
|
20240710,090200,695050,27600,27600,27600,27600,0
|
|
20240710,090100,695050,27600,27600,27600,27600,0
|
|
20240710,090000,695050,27600,27850,27850,27600,25
|