677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,201400,282966450,27750,27750,27750,27750,42
|
|
20240711,201300,282966450,27750,27750,27750,27750,0
|
|
20240711,201200,282966450,27750,27750,27750,27750,0
|
|
20240711,201100,282966450,27750,27750,27750,27750,0
|
|
20240711,201000,282966450,27750,27750,27750,27750,0
|
|
20240711,200900,282966450,27750,27750,27750,27750,0
|
|
20240711,200800,282966450,27750,27750,27750,27750,0
|
|
20240711,200700,282966450,27750,27750,27750,27750,0
|
|
20240711,200600,282966450,27750,27750,27750,27750,0
|
|
20240711,200500,282966450,27750,27750,27750,27750,0
|
|
20240711,200400,282966450,27750,27750,27750,27750,0
|
|
20240711,200300,282966450,27750,27750,27750,27750,0
|
|
20240711,200200,282966450,27750,27750,27750,27750,0
|
|
20240711,200100,282966450,27750,27750,27750,27750,0
|
|
20240711,200000,282966450,27750,27750,27750,27750,0
|
|
20240711,195900,282966450,27750,27750,27750,27750,0
|
|
20240711,195800,282966450,27750,27750,27750,27750,0
|
|
20240711,195700,282966450,27750,27750,27750,27750,0
|
|
20240711,195600,282966450,27750,27750,27750,27750,0
|
|
20240711,195500,282966450,27750,27750,27750,27750,0
|
|
20240711,195400,282966450,27750,27750,27750,27750,0
|
|
20240711,195300,282966450,27750,27750,27750,27750,0
|
|
20240711,195200,282966450,27750,27750,27750,27750,0
|
|
20240711,195100,282966450,27750,27750,27750,27750,0
|
|
20240711,195000,282966450,27750,27750,27750,27750,0
|
|
20240711,194900,282966450,27750,27750,27750,27750,0
|
|
20240711,194800,282966450,27750,27750,27750,27750,0
|
|
20240711,194700,282966450,27750,27750,27750,27750,0
|
|
20240711,194600,282966450,27750,27750,27750,27750,0
|
|
20240711,194500,282966450,27750,27750,27750,27750,0
|
|
20240711,194400,282966450,27750,27750,27750,27750,42
|
|
20240711,194300,282966450,27750,27750,27750,27750,0
|
|
20240711,194200,282966450,27750,27750,27750,27750,0
|
|
20240711,194100,282966450,27750,27750,27750,27750,0
|
|
20240711,194000,282966450,27750,27750,27750,27750,0
|
|
20240711,193900,282966450,27750,27750,27750,27750,0
|
|
20240711,193800,282966450,27750,27750,27750,27750,0
|
|
20240711,193700,282966450,27750,27750,27750,27750,0
|
|
20240711,193600,282966450,27750,27750,27750,27750,0
|
|
20240711,193500,282966450,27750,27750,27750,27750,0
|
|
20240711,193400,282966450,27750,27750,27750,27750,0
|
|
20240711,193300,282966450,27750,27750,27750,27750,0
|
|
20240711,193200,282966450,27750,27750,27750,27750,0
|
|
20240711,193100,282966450,27750,27750,27750,27750,0
|
|
20240711,193000,282966450,27750,27750,27750,27750,0
|
|
20240711,192900,282966450,27750,27750,27750,27750,0
|
|
20240711,192800,282966450,27750,27750,27750,27750,0
|
|
20240711,192700,282966450,27750,27750,27750,27750,0
|
|
20240711,192600,282966450,27750,27750,27750,27750,0
|
|
20240711,192500,282966450,27750,27750,27750,27750,0
|
|
20240711,192400,282966450,27750,27750,27750,27750,0
|
|
20240711,192300,282966450,27750,27750,27750,27750,0
|
|
20240711,192200,282966450,27750,27750,27750,27750,0
|
|
20240711,192100,282966450,27750,27750,27750,27750,0
|
|
20240711,192000,282966450,27750,27750,27750,27750,0
|
|
20240711,191900,282966450,27750,27750,27750,27750,0
|
|
20240711,191800,282966450,27750,27750,27750,27750,0
|
|
20240711,191700,282966450,27750,27750,27750,27750,0
|
|
20240711,191600,282966450,27750,27750,27750,27750,0
|
|
20240711,191500,282966450,27750,27750,27750,27750,0
|
|
20240711,191400,282966450,27750,27750,27750,27750,42
|
|
20240711,191300,282966450,27750,27750,27750,27750,0
|
|
20240711,191200,282966450,27750,27750,27750,27750,0
|
|
20240711,191100,282966450,27750,27750,27750,27750,0
|
|
20240711,191000,282966450,27750,27750,27750,27750,0
|
|
20240711,190900,282966450,27750,27750,27750,27750,0
|
|
20240711,190800,282966450,27750,27750,27750,27750,0
|
|
20240711,190700,282966450,27750,27750,27750,27750,0
|
|
20240711,190600,282966450,27750,27750,27750,27750,0
|
|
20240711,190500,282966450,27750,27750,27750,27750,0
|
|
20240711,190400,282966450,27750,27750,27750,27750,0
|
|
20240711,190300,282966450,27750,27750,27750,27750,0
|
|
20240711,190200,282966450,27750,27750,27750,27750,0
|
|
20240711,190100,282966450,27750,27750,27750,27750,0
|
|
20240711,190000,282966450,27750,27750,27750,27750,0
|
|
20240711,185900,282966450,27750,27750,27750,27750,0
|
|
20240711,185800,282966450,27750,27750,27750,27750,0
|
|
20240711,185700,282966450,27750,27750,27750,27750,0
|
|
20240711,185600,282966450,27750,27750,27750,27750,0
|
|
20240711,185500,282966450,27750,27750,27750,27750,0
|
|
20240711,185400,282966450,27750,27750,27750,27750,0
|
|
20240711,185300,282966450,27750,27750,27750,27750,0
|
|
20240711,185200,282966450,27750,27750,27750,27750,0
|
|
20240711,185100,282966450,27750,27750,27750,27750,0
|
|
20240711,185000,282966450,27750,27750,27750,27750,0
|
|
20240711,184900,282966450,27750,27750,27750,27750,0
|
|
20240711,184800,282966450,27750,27750,27750,27750,0
|
|
20240711,184700,282966450,27750,27750,27750,27750,0
|
|
20240711,184600,282966450,27750,27750,27750,27750,0
|
|
20240711,184500,282966450,27750,27750,27750,27750,0
|
|
20240711,184400,282966450,27750,27750,27750,27750,42
|
|
20240711,184300,282966450,27750,27750,27750,27750,0
|
|
20240711,184200,282966450,27750,27750,27750,27750,0
|
|
20240711,184100,282966450,27750,27750,27750,27750,0
|
|
20240711,184000,282966450,27750,27750,27750,27750,0
|
|
20240711,183900,282966450,27750,27750,27750,27750,0
|
|
20240711,183800,282966450,27750,27750,27750,27750,0
|
|
20240711,183700,282966450,27750,27750,27750,27750,0
|
|
20240711,183600,282966450,27750,27750,27750,27750,0
|
|
20240711,183500,282966450,27750,27750,27750,27750,0
|
|
20240711,183400,282966450,27750,27750,27750,27750,0
|
|
20240711,183300,282966450,27750,27750,27750,27750,0
|
|
20240711,183200,282966450,27750,27750,27750,27750,0
|
|
20240711,183100,282966450,27750,27750,27750,27750,0
|
|
20240711,183000,282966450,27750,27750,27750,27750,0
|
|
20240711,182900,282966450,27750,27750,27750,27750,0
|
|
20240711,182800,282966450,27750,27750,27750,27750,0
|
|
20240711,182700,282966450,27750,27750,27750,27750,0
|
|
20240711,182600,282966450,27750,27750,27750,27750,0
|
|
20240711,182500,282966450,27750,27750,27750,27750,0
|
|
20240711,182400,282966450,27750,27750,27750,27750,0
|
|
20240711,182300,282966450,27750,27750,27750,27750,0
|
|
20240711,182200,282966450,27750,27750,27750,27750,0
|
|
20240711,182100,282966450,27750,27750,27750,27750,0
|
|
20240711,182000,282966450,27750,27750,27750,27750,0
|
|
20240711,181900,282966450,27750,27750,27750,27750,0
|
|
20240711,181800,282966450,27750,27750,27750,27750,0
|
|
20240711,181700,282966450,27750,27750,27750,27750,0
|
|
20240711,181600,282966450,27750,27750,27750,27750,0
|
|
20240711,181500,282966450,27750,27750,27750,27750,0
|
|
20240711,181400,282966450,27750,27750,27750,27750,42
|
|
20240711,181300,282966450,27750,27750,27750,27750,0
|
|
20240711,181200,282966450,27750,27750,27750,27750,0
|
|
20240711,181100,282966450,27750,27750,27750,27750,0
|
|
20240711,181000,282966450,27750,27750,27750,27750,0
|
|
20240711,180900,282966450,27750,27750,27750,27750,0
|
|
20240711,180800,282966450,27750,27750,27750,27750,0
|
|
20240711,180700,282966450,27750,27750,27750,27750,0
|
|
20240711,180600,282966450,27750,27750,27750,27750,0
|
|
20240711,180500,282966450,27750,27750,27750,27750,0
|
|
20240711,180400,282966450,27750,27750,27750,27750,0
|
|
20240711,180300,282966450,27750,27750,27750,27750,0
|
|
20240711,180200,282966450,27750,27750,27750,27750,0
|
|
20240711,180100,282966450,27750,27750,27750,27750,0
|
|
20240711,180000,282966450,27750,27750,27750,27750,0
|
|
20240711,175900,282966450,27750,27750,27750,27750,0
|
|
20240711,175800,282966450,27750,27750,27750,27750,0
|
|
20240711,175700,282966450,27750,27750,27750,27750,0
|
|
20240711,175600,282966450,27750,27750,27750,27750,0
|
|
20240711,175500,282966450,27750,27750,27750,27750,0
|
|
20240711,175400,282966450,27750,27750,27750,27750,0
|
|
20240711,175300,282966450,27750,27750,27750,27750,0
|
|
20240711,175200,282966450,27750,27750,27750,27750,0
|
|
20240711,175100,282966450,27750,27750,27750,27750,0
|
|
20240711,175000,282966450,27750,27750,27750,27750,0
|
|
20240711,174900,282966450,27750,27750,27750,27750,0
|
|
20240711,174800,282966450,27750,27750,27750,27750,0
|
|
20240711,174700,282966450,27750,27750,27750,27750,0
|
|
20240711,174600,282966450,27750,27750,27750,27750,0
|
|
20240711,174500,282966450,27750,27750,27750,27750,0
|
|
20240711,174400,282966450,27750,27750,27750,27750,42
|
|
20240711,174300,282966450,27750,27750,27750,27750,0
|
|
20240711,174200,282966450,27750,27750,27750,27750,0
|
|
20240711,174100,282966450,27750,27750,27750,27750,0
|
|
20240711,174000,282966450,27750,27750,27750,27750,0
|
|
20240711,173900,282966450,27750,27750,27750,27750,0
|
|
20240711,173800,282966450,27750,27750,27750,27750,0
|
|
20240711,173700,282966450,27750,27750,27750,27750,0
|
|
20240711,173600,282966450,27750,27750,27750,27750,0
|
|
20240711,173500,282966450,27750,27750,27750,27750,0
|
|
20240711,173400,282966450,27750,27750,27750,27750,0
|
|
20240711,173300,282966450,27750,27750,27750,27750,0
|
|
20240711,173200,282966450,27750,27750,27750,27750,0
|
|
20240711,173100,282966450,27750,27750,27750,27750,0
|
|
20240711,173000,282966450,27750,27750,27750,27750,0
|
|
20240711,172900,282966450,27750,27750,27750,27750,0
|
|
20240711,172800,282966450,27750,27750,27750,27750,0
|
|
20240711,172700,282966450,27750,27750,27750,27750,0
|
|
20240711,172600,282966450,27750,27750,27750,27750,0
|
|
20240711,172500,282966450,27750,27750,27750,27750,0
|
|
20240711,172400,282966450,27750,27750,27750,27750,0
|
|
20240711,172300,282966450,27750,27750,27750,27750,0
|
|
20240711,172200,282966450,27750,27750,27750,27750,0
|
|
20240711,172100,282966450,27750,27750,27750,27750,0
|
|
20240711,172000,282966450,27750,27750,27750,27750,0
|
|
20240711,171900,282966450,27750,27750,27750,27750,0
|
|
20240711,171800,282966450,27750,27750,27750,27750,0
|
|
20240711,171700,282966450,27750,27750,27750,27750,0
|
|
20240711,171600,282966450,27750,27750,27750,27750,0
|
|
20240711,171500,282966450,27750,27750,27750,27750,0
|
|
20240711,171400,282966450,27750,27750,27750,27750,42
|
|
20240711,171300,282966450,27750,27750,27750,27750,0
|
|
20240711,171200,282966450,27750,27750,27750,27750,0
|
|
20240711,171100,282966450,27750,27750,27750,27750,0
|
|
20240711,171000,282966450,27750,27750,27750,27750,0
|
|
20240711,170900,282966450,27750,27750,27750,27750,0
|
|
20240711,170800,282966450,27750,27750,27750,27750,0
|
|
20240711,170700,282966450,27750,27750,27750,27750,0
|
|
20240711,170600,282966450,27750,27750,27750,27750,0
|
|
20240711,170500,282966450,27750,27750,27750,27750,0
|
|
20240711,170400,282966450,27750,27750,27750,27750,0
|
|
20240711,170300,282966450,27750,27750,27750,27750,0
|
|
20240711,170200,282966450,27750,27750,27750,27750,0
|
|
20240711,170100,282966450,27750,27750,27750,27750,0
|
|
20240711,170000,282966450,27750,27750,27750,27750,0
|
|
20240711,165900,282966450,27750,27750,27750,27750,0
|
|
20240711,165800,282966450,27750,27750,27750,27750,0
|
|
20240711,165700,282966450,27750,27750,27750,27750,0
|
|
20240711,165600,282966450,27750,27750,27750,27750,0
|
|
20240711,165500,282966450,27750,27750,27750,27750,0
|
|
20240711,165400,282966450,27750,27750,27750,27750,0
|
|
20240711,165300,282966450,27750,27750,27750,27750,0
|
|
20240711,165200,282966450,27750,27750,27750,27750,0
|
|
20240711,165100,282966450,27750,27750,27750,27750,0
|
|
20240711,165000,282966450,27750,27750,27750,27750,0
|
|
20240711,164900,282966450,27750,27750,27750,27750,0
|
|
20240711,164800,282966450,27750,27750,27750,27750,0
|
|
20240711,164700,282966450,27750,27750,27750,27750,0
|
|
20240711,164600,282966450,27750,27750,27750,27750,0
|
|
20240711,164500,282966450,27750,27750,27750,27750,0
|
|
20240711,164400,282966450,27750,27750,27750,27750,42
|
|
20240711,164300,282966450,27750,27750,27750,27750,0
|
|
20240711,164200,282966450,27750,27750,27750,27750,0
|
|
20240711,164100,282966450,27750,27750,27750,27750,0
|
|
20240711,164000,282966450,27750,27750,27750,27750,0
|
|
20240711,163900,282966450,27750,27750,27750,27750,0
|
|
20240711,163800,282966450,27750,27750,27750,27750,0
|
|
20240711,163700,282966450,27750,27750,27750,27750,0
|
|
20240711,163600,282966450,27750,27750,27750,27750,0
|
|
20240711,163500,282966450,27750,27750,27750,27750,0
|
|
20240711,163400,282966450,27750,27750,27750,27750,0
|
|
20240711,163300,282966450,27750,27750,27750,27750,0
|
|
20240711,163200,282966450,27750,27750,27750,27750,0
|
|
20240711,163100,282966450,27750,27750,27750,27750,0
|
|
20240711,163000,282966450,27750,27750,27750,27750,0
|
|
20240711,162900,282966450,27750,27750,27750,27750,0
|
|
20240711,162800,282966450,27750,27750,27750,27750,0
|
|
20240711,162700,282966450,27750,27750,27750,27750,0
|
|
20240711,162600,282966450,27750,27750,27750,27750,0
|
|
20240711,162500,282966450,27750,27750,27750,27750,0
|
|
20240711,162400,282966450,27750,27750,27750,27750,0
|
|
20240711,162300,282966450,27750,27750,27750,27750,0
|
|
20240711,162200,282966450,27750,27750,27750,27750,0
|
|
20240711,162100,282966450,27750,27750,27750,27750,0
|
|
20240711,162000,282966450,27750,27750,27750,27750,0
|
|
20240711,161900,282966450,27750,27750,27750,27750,0
|
|
20240711,161800,282966450,27750,27750,27750,27750,0
|
|
20240711,161700,282966450,27750,27750,27750,27750,0
|
|
20240711,161600,282966450,27750,27750,27750,27750,0
|
|
20240711,161500,282966450,27750,27750,27750,27750,0
|
|
20240711,161400,282966450,27750,27750,27750,27750,42
|
|
20240711,161300,282966450,27750,27750,27750,27750,0
|
|
20240711,161200,282966450,27750,27750,27750,27750,0
|
|
20240711,161100,282966450,27750,27750,27750,27750,0
|
|
20240711,161000,282966450,27750,27750,27750,27750,0
|
|
20240711,160900,282966450,27750,27750,27750,27750,0
|
|
20240711,160800,282966450,27750,27750,27750,27750,0
|
|
20240711,160700,282966450,27750,27750,27750,27750,0
|
|
20240711,160600,282966450,27750,27750,27750,27750,0
|
|
20240711,160500,282966450,27750,27750,27750,27750,0
|
|
20240711,160400,282966450,27750,27750,27750,27750,0
|
|
20240711,160300,282966450,27750,27750,27750,27750,0
|
|
20240711,160200,282966450,27750,27750,27750,27750,0
|
|
20240711,160100,282966450,27750,27750,27750,27750,0
|
|
20240711,160000,282966450,27750,27750,27750,27750,0
|
|
20240711,155900,282966450,27750,27750,27750,27750,0
|
|
20240711,155800,282966450,27750,27750,27750,27750,0
|
|
20240711,155700,282966450,27750,27750,27750,27750,0
|
|
20240711,155600,282966450,27750,27750,27750,27750,0
|
|
20240711,155500,282966450,27750,27750,27750,27750,0
|
|
20240711,155400,282966450,27750,27750,27750,27750,0
|
|
20240711,155300,282966450,27750,27750,27750,27750,0
|
|
20240711,155200,282966450,27750,27750,27750,27750,0
|
|
20240711,155100,282966450,27750,27750,27750,27750,0
|
|
20240711,155000,282966450,27750,27750,27750,27750,0
|
|
20240711,154900,282966450,27750,27750,27750,27750,0
|
|
20240711,154800,282966450,27750,27750,27750,27750,0
|
|
20240711,154700,282966450,27750,27750,27750,27750,0
|
|
20240711,154600,282966450,27750,27750,27750,27750,0
|
|
20240711,154500,282966450,27750,27750,27750,27750,0
|
|
20240711,154400,282966450,27750,27750,27750,27750,42
|
|
20240711,154300,282966450,27750,27750,27750,27750,0
|
|
20240711,154200,282966450,27750,27750,27750,27750,0
|
|
20240711,154100,282966450,27750,27750,27750,27750,0
|
|
20240711,154000,282966450,27750,27750,27750,27750,0
|
|
20240711,153900,282966450,27750,27750,27750,27750,0
|
|
20240711,153800,282966450,27750,27750,27750,27750,0
|
|
20240711,153700,282966450,27750,27750,27750,27750,0
|
|
20240711,153600,282966450,27750,27750,27750,27750,0
|
|
20240711,153500,282966450,27750,27750,27750,27750,0
|
|
20240711,153400,282966450,27750,27750,27750,27750,0
|
|
20240711,153300,282966450,27750,27750,27750,27750,0
|
|
20240711,153200,282966450,27750,27750,27750,27750,0
|
|
20240711,153100,282966450,27750,27750,27750,27750,0
|
|
20240711,153000,282966450,27750,27750,27750,27750,42
|
|
20240711,152900,281800950,27750,27750,27750,27750,0
|
|
20240711,152800,281800950,27750,27750,27750,27750,0
|
|
20240711,152700,281800950,27750,27750,27750,27750,0
|
|
20240711,152600,281800950,27750,27750,27750,27750,0
|
|
20240711,152500,281800950,27750,27750,27750,27750,0
|
|
20240711,152400,281800950,27750,27750,27750,27750,0
|
|
20240711,152300,281800950,27750,27750,27750,27750,0
|
|
20240711,152200,281800950,27750,27750,27750,27750,0
|
|
20240711,152100,281800950,27750,27750,27750,27750,0
|
|
20240711,152000,281800950,27750,27750,27750,27750,0
|
|
20240711,151900,281800950,27750,27750,27750,27750,14
|
|
20240711,151800,281412450,27650,27750,27750,27650,11
|
|
20240711,151700,281107700,27750,27700,27750,27650,18
|
|
20240711,151600,280608700,27700,27700,27700,27600,31
|
|
20240711,151500,279752200,27750,27700,27750,27700,91
|
|
20240711,151400,277231450,27700,27700,27700,27600,12
|
|
20240711,151300,276899800,27700,27600,27700,27600,32
|
|
20240711,151200,276015650,27600,27750,27750,27600,9
|
|
20240711,151100,275766800,27700,27600,27700,27600,13
|
|
20240711,151000,275407400,27750,27650,27750,27600,24
|
|
20240711,150900,274743500,27700,27650,27700,27600,15
|
|
20240711,150800,274328850,27700,27700,27750,27700,4
|
|
20240711,150700,274217950,27650,27700,27700,27650,27
|
|
20240711,150600,273471100,27650,27700,27700,27650,11
|
|
20240711,150500,273166750,27650,27700,27700,27650,6
|
|
20240711,150400,273000750,27700,27700,27750,27650,22
|
|
20240711,150300,272391950,27650,27700,27750,27650,9
|
|
20240711,150200,272142850,27700,27750,27750,27700,4
|
|
20240711,150100,272032000,27750,27750,27750,27650,53
|
|
20240711,150000,270563950,27750,27750,27750,27700,122
|
|
20240711,145900,267183650,27750,27650,27750,27650,114
|
|
20240711,145800,264025800,27600,27700,27700,27600,36
|
|
20240711,145700,263031150,27700,27600,27700,27600,54
|
|
20240711,145600,261536500,27650,27600,27650,27600,15
|
|
20240711,145500,261122250,27700,27600,27700,27600,7
|
|
20240711,145400,260928750,27600,27650,27650,27600,20
|
|
20240711,145300,260376050,27650,27700,27700,27600,10
|
|
20240711,145200,260099800,27650,27650,27650,27600,15
|
|
20240711,145100,259685400,27650,27650,27650,27650,8
|
|
20240711,145000,259464200,27600,27650,27650,27600,25
|
|
20240711,144900,258773950,27700,27650,27700,27650,4
|
|
20240711,144800,258663200,27650,27600,27650,27600,13
|
|
20240711,144700,258304200,27650,27600,27650,27600,26
|
|
20240711,144600,257586450,27650,27650,27650,27650,2
|
|
20240711,144500,257531150,27600,27650,27650,27600,31
|
|
20240711,144400,256675350,27650,27600,27650,27600,7
|
|
20240711,144300,256482100,27600,27700,27700,27550,15
|
|
20240711,144200,256068000,27700,27600,27700,27600,6
|
|
20240711,144100,255902100,27550,27550,27650,27550,25
|
|
20240711,144000,255212800,27600,27600,27600,27600,5
|
|
20240711,143900,255074800,27600,27600,27650,27600,6
|
|
20240711,143800,254909150,27600,27650,27650,27600,28
|
|
20240711,143700,254136100,27700,27700,27700,27550,8
|
|
20240711,143600,253915100,27700,27550,27700,27550,33
|
|
20240711,143500,253003650,27600,27700,27700,27600,19
|
|
20240711,143400,252478050,27700,27550,27700,27550,12
|
|
20240711,143300,252147000,27550,27600,27600,27550,27
|
|
20240711,143200,251403050,27700,27600,27700,27550,8
|
|
20240711,143100,251182400,27550,27600,27600,27550,19
|
|
20240711,143000,250658350,27600,27550,27600,27550,15
|
|
20240711,142900,250244850,27550,27600,27600,27550,14
|
|
20240711,142800,249858900,27600,27600,27600,27550,15
|
|
20240711,142700,249445150,27600,27700,27700,27550,14
|
|
20240711,142600,249058750,27700,27700,27700,27550,6
|
|
20240711,142500,248893150,27700,27550,27700,27550,27
|
|
20240711,142400,248148850,27600,27650,27650,27600,7
|
|
20240711,142300,247955550,27700,27550,27700,27550,22
|
|
20240711,142200,247348400,27550,27550,27550,27550,15
|
|
20240711,142100,246935150,27600,27550,27650,27550,13
|
|
20240711,142000,246576450,27550,27600,27600,27550,5
|
|
20240711,141900,246438600,27600,27500,27650,27500,8
|
|
20240711,141800,246218250,27550,27600,27600,27550,23
|
|
20240711,141700,245584250,27550,27650,27650,27550,206
|
|
20240711,141600,239908500,27650,27550,27650,27550,25
|
|
20240711,141500,239219200,27600,27650,27650,27600,6
|
|
20240711,141400,239053500,27700,27600,27700,27550,24
|
|
20240711,141300,238391300,27550,27700,27700,27550,10
|
|
20240711,141200,238115350,27650,27600,27650,27600,12
|
|
20240711,141100,237784100,27550,27550,27600,27550,21
|
|
20240711,141000,237205450,27600,27550,27600,27550,39
|
|
20240711,140900,236130400,27600,27600,27600,27550,13
|
|
20240711,140800,235771900,27600,27550,27600,27500,19
|
|
20240711,140700,235248350,27600,27550,27600,27550,14
|
|
20240711,140600,234862600,27600,27600,27600,27550,16
|
|
20240711,140500,234421700,27600,27600,27600,27600,6
|
|
20240711,140400,234256100,27600,27550,27600,27500,45
|
|
20240711,140300,233016350,27550,27550,27550,27550,51
|
|
20240711,140200,231611300,27550,27550,27600,27550,11
|
|
20240711,140100,231308150,27550,27550,27550,27500,23
|
|
20240711,140000,230675350,27500,27500,27600,27500,25
|
|
20240711,135900,229987350,27550,27550,27550,27550,8
|
|
20240711,135800,229766950,27500,27550,27600,27500,35
|
|
20240711,135700,228804000,27550,27500,27550,27500,22
|
|
20240711,135600,228198600,27500,27550,27550,27500,42
|
|
20240711,135500,227043200,27550,27550,27550,27500,14
|
|
20240711,135400,226657950,27500,27550,27550,27500,8
|
|
20240711,135300,226437850,27500,27550,27550,27500,51
|
|
20240711,135200,225034900,27550,27600,27600,27500,8
|
|
20240711,135100,224814550,27550,27500,27550,27500,17
|
|
20240711,135000,224346950,27500,27550,27550,27500,24
|
|
20240711,134900,223686600,27600,27550,27600,27500,28
|
|
20240711,134800,222916100,27550,27550,27600,27550,4
|
|
20240711,134700,222805800,27500,27550,27550,27500,32
|
|
20240711,134600,221925650,27550,27550,27600,27500,28
|
|
20240711,134500,221154400,27500,27500,27600,27500,9
|
|
20240711,134400,220906750,27550,27550,27600,27500,28
|
|
20240711,134300,220135450,27550,27550,27600,27500,19
|
|
20240711,134200,219612450,27550,27500,27600,27500,27
|
|
20240711,134100,218868950,27550,27600,27600,27550,25
|
|
20240711,134000,218179950,27550,27600,27600,27550,23
|
|
20240711,133900,217546100,27550,27600,27600,27550,25
|
|
20240711,133800,216857000,27550,27550,27600,27550,37
|
|
20240711,133700,215837400,27600,27550,27600,27500,12
|
|
20240711,133600,215506950,27500,27500,27550,27500,34
|
|
20240711,133500,214571600,27500,27550,27550,27500,27
|
|
20240711,133400,213828900,27550,27500,27550,27500,13
|
|
20240711,133300,213471100,27550,27550,27550,27500,13
|
|
20240711,133200,213113150,27550,27550,27550,27500,31
|
|
20240711,133100,212260100,27500,27600,27600,27500,13
|
|
20240711,133000,211901800,27600,27550,27600,27500,38
|
|
20240711,132900,210856500,27550,27550,27550,27550,9
|
|
20240711,132800,210608550,27550,27600,27600,27550,20
|
|
20240711,132700,210057400,27550,27550,27600,27500,37
|
|
20240711,132600,209038200,27550,27600,27600,27550,14
|
|
20240711,132500,208652050,27600,27550,27600,27550,38
|
|
20240711,132400,207604950,27700,27650,27700,27650,6
|
|
20240711,132300,207438950,27550,27550,27600,27550,24
|
|
20240711,132200,206777150,27550,27550,27600,27550,25
|
|
20240711,132100,206088250,27550,27550,27600,27550,13
|
|
20240711,132000,205729950,27600,27600,27700,27550,76
|
|
20240711,131900,203629150,27650,27550,27650,27550,112
|
|
20240711,131800,200533300,27550,27550,27650,27500,36
|
|
20240711,131700,199541550,27500,27550,27550,27500,16
|
|
20240711,131600,199101150,27500,27550,27600,27500,26
|
|
20240711,131500,198385000,27600,27500,27650,27500,31
|
|
20240711,131400,197530400,27500,27550,27550,27500,15
|
|
20240711,131300,197117400,27600,27550,27650,27500,38
|
|
20240711,131200,196070350,27500,27550,27550,27500,12
|
|
20240711,131100,195740000,27550,27550,27600,27500,12
|
|
20240711,131000,195409450,27500,27550,27550,27500,37
|
|
20240711,130900,194390850,27550,27550,27550,27550,5
|
|
20240711,130800,194253100,27500,27550,27550,27500,28
|
|
20240711,130700,193482600,27550,27550,27550,27500,31
|
|
20240711,130600,192628950,27550,27500,27550,27500,8
|
|
20240711,130500,192408750,27550,27550,27600,27500,25
|
|
20240711,130400,191720000,27500,27550,27550,27500,26
|
|
20240711,130300,191004450,27550,27600,27650,27500,11
|
|
20240711,130200,190701400,27550,27550,27550,27550,6
|
|
20240711,130100,190536100,27550,27650,27650,27500,51
|
|
20240711,130000,189132300,27600,27550,27600,27550,13
|
|
20240711,125900,188773750,27500,27600,27600,27500,22
|
|
20240711,125800,188168600,27550,27550,27600,27550,31
|
|
20240711,125700,187314500,27550,27550,27600,27550,7
|
|
20240711,125600,187121600,27550,27500,27600,27500,49
|
|
20240711,125500,185772500,27550,27550,27550,27550,3
|
|
20240711,125400,185689850,27600,27550,27600,27500,36
|
|
20240711,125300,184698900,27500,27550,27550,27500,14
|
|
20240711,125200,184313650,27550,27500,27550,27500,27
|
|
20240711,125100,183570800,27500,27550,27550,27500,9
|
|
20240711,125000,183323150,27600,27550,27600,27500,36
|
|
20240711,124900,182332650,27500,27550,27550,27500,19
|
|
20240711,124800,181809850,27500,27550,27550,27500,11
|
|
20240711,124700,181507000,27550,27550,27550,27500,28
|
|
20240711,124600,180736600,27500,27500,27600,27500,16
|
|
20240711,124500,180296450,27550,27500,27550,27500,11
|
|
20240711,124400,179993550,27500,27550,27600,27500,46
|
|
20240711,124300,178727200,27550,27500,27550,27500,21
|
|
20240711,124200,178149550,27550,27550,27600,27550,15
|
|
20240711,124100,177736250,27550,27550,27550,27500,24
|
|
20240711,124000,177075300,27550,27550,27600,27500,24
|
|
20240711,123900,176414300,27600,27550,27600,27500,28
|
|
20240711,123800,175643000,27550,27600,27600,27500,23
|
|
20240711,123700,175009400,27550,27600,27600,27550,23
|
|
20240711,123600,174375650,27600,27550,27600,27500,24
|
|
20240711,123500,173715250,27500,27550,27600,27500,17
|
|
20240711,123400,173247100,27550,27500,27600,27500,13
|
|
20240711,123300,172888850,27500,27550,27600,27500,43
|
|
20240711,123200,171704750,27550,27600,27600,27550,8
|
|
20240711,123100,171484250,27550,27500,27550,27500,21
|
|
20240711,123000,170906200,27500,27500,27550,27500,39
|
|
20240711,122900,169833450,27550,27550,27550,27500,10
|
|
20240711,122800,169558100,27500,27550,27550,27500,15
|
|
20240711,122700,169145300,27500,27600,27600,27500,28
|
|
20240711,122600,168374100,27550,27550,27550,27500,24
|
|
20240711,122500,167713250,27500,27600,27600,27500,14
|
|
20240711,122400,167328000,27550,27500,27550,27500,29
|
|
20240711,122300,166530200,27550,27550,27550,27500,14
|
|
20240711,122200,166144750,27650,27500,27650,27500,21
|
|
20240711,122100,165566650,27600,27500,27600,27500,35
|
|
20240711,122000,164603000,27500,27550,27550,27500,16
|
|
20240711,121900,164162700,27600,27500,27600,27500,27
|
|
20240711,121800,163419200,27550,27550,27550,27550,9
|
|
20240711,121700,163171250,27500,27550,27550,27500,19
|
|
20240711,121600,162648150,27550,27550,27550,27550,34
|
|
20240711,121500,161711450,27550,27600,27600,27550,214
|
|
20240711,121400,155815250,27550,27550,27550,27550,11
|
|
20240711,121300,155512200,27550,27550,27550,27550,41
|
|
20240711,121200,154382650,27550,27550,27550,27550,12
|
|
20240711,121100,154052050,27600,27500,27600,27500,19
|
|
20240711,121000,153529200,27500,27500,27500,27500,21
|
|
20240711,120900,152951700,27500,27600,27600,27500,23
|
|
20240711,120800,152318050,27600,27550,27600,27550,8
|
|
20240711,120700,152097500,27600,27550,27600,27550,28
|
|
20240711,120600,151325850,27550,27550,27550,27550,31
|
|
20240711,120500,150471800,27600,27600,27600,27600,10
|
|
20240711,120400,150195800,27550,27600,27600,27550,33
|
|
20240711,120300,149286450,27600,27550,27600,27550,8
|
|
20240711,120200,149065950,27550,27550,27550,27500,23
|
|
20240711,120100,148432550,27550,27500,27550,27500,26
|
|
20240711,120000,147717400,27550,27550,27550,27550,5
|
|
20240711,115900,147579650,27550,27550,27550,27500,47
|
|
20240711,115800,146285600,27600,27600,27600,27550,10
|
|
20240711,115700,146009800,27550,27600,27600,27550,12
|
|
20240711,115600,145679000,27550,27550,27600,27550,37
|
|
20240711,115500,144659200,27600,27550,27600,27550,13
|
|
20240711,115400,144300550,27500,27550,27600,27500,13
|
|
20240711,115300,143942300,27600,27600,27600,27500,31
|
|
20240711,115200,143088050,27550,27500,27550,27500,21
|
|
20240711,115100,142510200,27500,27500,27500,27500,11
|
|
20240711,115000,142207700,27550,27600,27600,27550,20
|
|
20240711,114900,141656600,27600,27550,27600,27550,29
|
|
20240711,114800,140857000,27600,27550,27600,27550,22
|
|
20240711,114700,140250450,27600,27600,27600,27550,16
|
|
20240711,114600,139809300,27600,27550,27600,27500,15
|
|
20240711,114500,139396050,27500,27550,27550,27500,25
|
|
20240711,114400,138707600,27500,27500,27500,27500,26
|
|
20240711,114300,137992600,27500,27550,27550,27500,7
|
|
20240711,114200,137800000,27500,27500,27550,27500,24
|
|
20240711,114100,137139800,27500,27500,27550,27500,39
|
|
20240711,114000,136067050,27500,27550,27550,27500,8
|
|
20240711,113900,135846950,27550,27550,27550,27550,5
|
|
20240711,113800,135709200,27500,27500,27500,27500,55
|
|
20240711,113700,134196700,27500,27550,27550,27500,10
|
|
20240711,113600,133921450,27500,27500,27500,27500,27
|
|
20240711,113500,133178950,27550,27500,27550,27500,34
|
|
20240711,113400,132243700,27500,27550,27550,27500,296
|
|
20240711,113300,124103100,27500,27550,27550,27500,1018
|
|
20240711,113200,96098150,27600,27600,27600,27600,7
|
|
20240711,113100,95904950,27600,27550,27600,27550,14
|
|
20240711,113000,95519100,27600,27600,27600,27550,44
|
|
20240711,112900,94305750,27600,27550,27600,27550,16
|
|
20240711,112800,93864600,27550,27550,27550,27550,24
|
|
20240711,112700,93203400,27550,27600,27600,27550,27
|
|
20240711,112600,92459450,27550,27550,27600,27550,31
|
|
20240711,112500,91604900,27550,27550,27550,27550,15
|
|
20240711,112400,91191650,27550,27600,27600,27550,21
|
|
20240711,112300,90612800,27600,27550,27600,27550,24
|
|
20240711,112200,89951400,27600,27600,27600,27550,16
|
|
20240711,112100,89510150,27550,27550,27550,27550,43
|
|
20240711,112000,88325500,27550,27550,27600,27550,14
|
|
20240711,111900,87939700,27550,27550,27600,27550,16
|
|
20240711,111800,87498700,27550,27550,27600,27550,40
|
|
20240711,111700,86396400,27550,27550,27600,27550,20
|
|
20240711,111600,85845300,27550,27550,27600,27550,33
|
|
20240711,111500,84935950,27600,27550,27600,27550,10
|
|
20240711,111400,84660400,27550,27550,27600,27550,30
|
|
20240711,111300,83833550,27600,27600,27600,27600,5
|
|
20240711,111200,83695550,27550,27500,27550,27500,35
|
|
20240711,111100,82732600,27500,27550,27550,27500,10
|
|
20240711,111000,82457350,27500,27550,27550,27500,23
|
|
20240711,110900,81824800,27550,27500,27550,27500,21
|
|
20240711,110800,81247150,27500,27500,27500,27500,4
|
|
20240711,110700,81137150,27550,27500,27550,27500,44
|
|
20240711,110600,79926800,27500,27500,27550,27500,17
|
|
20240711,110500,79459100,27500,27500,27500,27500,15
|
|
20240711,110400,79046600,27500,27500,27500,27500,33
|
|
20240711,110300,78139100,27500,27500,27550,27500,21
|
|
20240711,110200,77561100,27500,27500,27500,27500,14
|
|
20240711,110100,77176100,27500,27550,27550,27500,12
|
|
20240711,110000,76845950,27550,27500,27550,27500,24
|
|
20240711,105900,76185650,27550,27500,27550,27500,22
|
|
20240711,105800,75580350,27550,27500,27550,27500,13
|
|
20240711,105700,75222500,27500,27500,27500,27500,23
|
|
20240711,105600,74590000,27550,27550,27550,27500,27
|
|
20240711,105500,73846600,27550,27550,27550,27550,4
|
|
20240711,105400,73736400,27550,27550,27550,27550,21
|
|
20240711,105300,73157850,27550,27550,27600,27550,247
|
|
20240711,105200,66352750,27600,27550,27600,27550,9
|
|
20240711,105100,66104550,27600,27550,27600,27550,26
|
|
20240711,105000,65387900,27550,27550,27600,27550,146
|
|
20240711,104900,61365400,27550,27550,27550,27550,67
|
|
20240711,104800,59519550,27550,27600,27600,27550,13
|
|
20240711,104700,59161150,27550,27550,27600,27550,19
|
|
20240711,104600,58637450,27600,27600,27600,27600,114
|
|
20240711,104500,55491050,27600,27600,27600,27600,60
|
|
20240711,104400,53835050,27600,27600,27650,27600,35
|
|
20240711,104300,52868800,27650,27650,27700,27650,51
|
|
20240711,104200,51458600,27600,27600,27600,27600,17
|
|
20240711,104100,50989400,27600,27600,27600,27600,25
|
|
20240711,104000,50299400,27600,27600,27650,27600,40
|
|
20240711,103900,49194950,27600,27600,27650,27600,8
|
|
20240711,103800,48974100,27650,27700,27700,27650,22
|
|
20240711,103700,48365250,27650,27700,27700,27650,63
|
|
20240711,103600,46620350,27650,27650,27650,27650,40
|
|
20240711,103500,45514350,27600,27700,27700,27600,15
|
|
20240711,103400,45099500,27700,27700,27700,27700,3
|
|
20240711,103300,45016400,27600,27750,27750,27600,47
|
|
20240711,103200,43715450,27700,27700,27700,27700,0
|
|
20240711,103100,43715450,27700,27750,27750,27700,8
|
|
20240711,103000,43493700,27750,27750,27750,27750,2
|
|
20240711,102900,43438200,27700,27750,27750,27700,19
|
|
20240711,102800,42911150,27700,27750,27800,27700,60
|
|
20240711,102700,41243700,27800,27700,27800,27700,6
|
|
20240711,102600,41077250,27700,27700,27700,27700,16
|
|
20240711,102500,40634050,27750,27750,27750,27750,5
|
|
20240711,102400,40495300,27700,27700,27750,27700,13
|
|
20240711,102300,40134950,27700,27700,27700,27700,4
|
|
20240711,102200,40024150,27700,27750,27750,27700,8
|
|
20240711,102100,39802300,27750,27750,27750,27700,23
|
|
20240711,102000,39164350,27700,27700,27700,27700,4
|
|
20240711,101900,39053550,27700,27700,27750,27700,17
|
|
20240711,101800,38582600,27700,27700,27700,27700,7
|
|
20240711,101700,38388700,27700,27700,27700,27700,3
|
|
20240711,101600,38305600,27600,27700,27700,27600,8
|
|
20240711,101500,38084550,27650,27700,27700,27650,17
|
|
20240711,101400,37614200,27700,27650,27700,27650,8
|
|
20240711,101300,37392800,27700,27600,27700,27600,11
|
|
20240711,101200,37088600,27650,27650,27700,27650,14
|
|
20240711,101100,36701400,27650,27650,27700,27650,8
|
|
20240711,101000,36480150,27650,27650,27650,27650,3
|
|
20240711,100900,36397200,27600,27700,27700,27600,14
|
|
20240711,100800,36010250,27700,27650,27700,27650,11
|
|
20240711,100700,35705650,27650,27650,27650,27650,7
|
|
20240711,100600,35512100,27650,27650,27650,27650,2
|
|
20240711,100500,35456800,27650,27700,27700,27650,6
|
|
20240711,100400,35290850,27650,27600,27650,27600,7
|
|
20240711,100300,35097450,27650,27650,27700,27650,8
|
|
20240711,100200,34876200,27650,27600,27650,27600,18
|
|
20240711,100100,34378850,27650,27650,27650,27650,7
|
|
20240711,100000,34185300,27650,27650,27650,27650,5
|
|
20240711,095900,34047050,27650,27700,27700,27650,11
|
|
20240711,095800,33742550,27650,27700,27700,27650,6
|
|
20240711,095700,33576450,27700,27650,27700,27650,7
|
|
20240711,095600,33382750,27650,27700,27750,27650,7
|
|
20240711,095500,33189050,27700,27700,27700,27650,43
|
|
20240711,095400,31998800,27650,27650,27650,27650,6
|
|
20240711,095300,31832900,27650,27650,27650,27650,0
|
|
20240711,095200,31832900,27650,27650,27650,27650,4
|
|
20240711,095100,31722300,27700,27650,27700,27650,17
|
|
20240711,095000,31251650,27700,27700,27700,27700,3
|
|
20240711,094900,31168550,27650,27650,27650,27650,11
|
|
20240711,094800,30864400,27650,27650,27650,27650,17
|
|
20240711,094700,30394350,27650,27600,27650,27600,8
|
|
20240711,094600,30173400,27600,27600,27600,27600,3
|
|
20240711,094500,30090600,27650,27650,27650,27650,5
|
|
20240711,094400,29952350,27700,27700,27700,27700,11
|
|
20240711,094300,29647650,27650,27650,27650,27650,57
|
|
20240711,094200,28071600,27550,27550,27550,27550,0
|
|
20240711,094100,28071600,27550,27750,27750,27550,369
|
|
20240711,094000,17873600,27750,27800,27800,27750,10
|
|
20240711,093900,17595850,27750,27700,27750,27700,4
|
|
20240711,093800,17485000,27750,27700,27750,27700,65
|
|
20240711,093700,15684450,27750,27750,27750,27750,5
|
|
20240711,093600,15545700,27750,27700,27750,27700,16
|
|
20240711,093500,15102050,27700,27700,27700,27700,0
|
|
20240711,093400,15102050,27700,27750,27750,27700,4
|
|
20240711,093300,14991200,27750,27750,27750,27750,4
|
|
20240711,093200,14880200,27750,27750,27750,27750,6
|
|
20240711,093100,14713700,27700,27700,27700,27700,16
|
|
20240711,093000,14270500,27700,27700,27700,27700,6
|
|
20240711,092900,14104300,27700,27700,27700,27700,0
|
|
20240711,092800,14104300,27700,27700,27750,27700,12
|
|
20240711,092700,13771650,27750,27750,27750,27750,4
|
|
20240711,092600,13660650,27750,27750,27750,27750,3
|
|
20240711,092500,13577400,27800,27750,27850,27750,13
|
|
20240711,092400,13215750,27700,27750,27750,27700,14
|
|
20240711,092300,12827850,27750,27750,27750,27750,0
|
|
20240711,092200,12827850,27750,27750,27750,27750,0
|
|
20240711,092100,12827850,27750,27700,27750,27700,110
|
|
20240711,092000,9775950,27700,27700,27700,27700,0
|
|
20240711,091900,9775950,27700,27650,27700,27650,105
|
|
20240711,091800,6871200,27700,27700,27700,27700,5
|
|
20240711,091700,6732700,27750,27650,27750,27650,15
|
|
20240711,091600,6317600,27750,27650,27750,27650,79
|
|
20240711,091500,4125850,27650,27650,27650,27650,3
|
|
20240711,091400,4042900,27650,27650,27650,27650,12
|
|
20240711,091300,3711100,27650,27700,27700,27650,16
|
|
20240711,091200,3268450,27700,27650,27700,27650,13
|
|
20240711,091100,2908500,27650,27650,27650,27650,3
|
|
20240711,091000,2825550,27700,27700,27700,27700,14
|
|
20240711,090900,2437750,27750,27700,27750,27700,11
|
|
20240711,090800,2132800,27700,27700,27700,27700,5
|
|
20240711,090700,1994300,27650,27650,27650,27650,17
|
|
20240711,090600,1524250,27650,27650,27650,27650,2
|
|
20240711,090500,1468950,27650,27650,27650,27650,0
|
|
20240711,090400,1468950,27650,27650,27650,27650,3
|
|
20240711,090300,1386000,27550,27650,27650,27550,13
|
|
20240711,090200,1027550,27700,27700,27700,27700,5
|
|
20240711,090100,889050,27700,27600,27700,27600,7
|
|
20240711,090000,695550,27700,27850,27850,27700,25
|