676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,201300,270002900,27800,27800,27800,27800,600
|
|
20240712,201200,270002900,27800,27800,27800,27800,0
|
|
20240712,201100,270002900,27800,27800,27800,27800,0
|
|
20240712,201000,270002900,27800,27800,27800,27800,0
|
|
20240712,200900,270002900,27800,27800,27800,27800,0
|
|
20240712,200800,270002900,27800,27800,27800,27800,0
|
|
20240712,200700,270002900,27800,27800,27800,27800,0
|
|
20240712,200600,270002900,27800,27800,27800,27800,0
|
|
20240712,200500,270002900,27800,27800,27800,27800,0
|
|
20240712,200400,270002900,27800,27800,27800,27800,0
|
|
20240712,200300,270002900,27800,27800,27800,27800,0
|
|
20240712,200200,270002900,27800,27800,27800,27800,0
|
|
20240712,200100,270002900,27800,27800,27800,27800,0
|
|
20240712,200000,270002900,27800,27800,27800,27800,0
|
|
20240712,195900,270002900,27800,27800,27800,27800,0
|
|
20240712,195800,270002900,27800,27800,27800,27800,0
|
|
20240712,195700,270002900,27800,27800,27800,27800,0
|
|
20240712,195600,270002900,27800,27800,27800,27800,0
|
|
20240712,195500,270002900,27800,27800,27800,27800,0
|
|
20240712,195400,270002900,27800,27800,27800,27800,0
|
|
20240712,195300,270002900,27800,27800,27800,27800,0
|
|
20240712,195200,270002900,27800,27800,27800,27800,0
|
|
20240712,195100,270002900,27800,27800,27800,27800,0
|
|
20240712,195000,270002900,27800,27800,27800,27800,0
|
|
20240712,194900,270002900,27800,27800,27800,27800,0
|
|
20240712,194800,270002900,27800,27800,27800,27800,0
|
|
20240712,194700,270002900,27800,27800,27800,27800,0
|
|
20240712,194600,270002900,27800,27800,27800,27800,0
|
|
20240712,194500,270002900,27800,27800,27800,27800,0
|
|
20240712,194400,270002900,27800,27800,27800,27800,0
|
|
20240712,194300,270002900,27800,27800,27800,27800,600
|
|
20240712,194200,270002900,27800,27800,27800,27800,0
|
|
20240712,194100,270002900,27800,27800,27800,27800,0
|
|
20240712,194000,270002900,27800,27800,27800,27800,0
|
|
20240712,193900,270002900,27800,27800,27800,27800,0
|
|
20240712,193800,270002900,27800,27800,27800,27800,0
|
|
20240712,193700,270002900,27800,27800,27800,27800,0
|
|
20240712,193600,270002900,27800,27800,27800,27800,0
|
|
20240712,193500,270002900,27800,27800,27800,27800,0
|
|
20240712,193400,270002900,27800,27800,27800,27800,0
|
|
20240712,193300,270002900,27800,27800,27800,27800,0
|
|
20240712,193200,270002900,27800,27800,27800,27800,0
|
|
20240712,193100,270002900,27800,27800,27800,27800,0
|
|
20240712,193000,270002900,27800,27800,27800,27800,0
|
|
20240712,192900,270002900,27800,27800,27800,27800,0
|
|
20240712,192800,270002900,27800,27800,27800,27800,0
|
|
20240712,192700,270002900,27800,27800,27800,27800,0
|
|
20240712,192600,270002900,27800,27800,27800,27800,0
|
|
20240712,192500,270002900,27800,27800,27800,27800,0
|
|
20240712,192400,270002900,27800,27800,27800,27800,0
|
|
20240712,192300,270002900,27800,27800,27800,27800,0
|
|
20240712,192200,270002900,27800,27800,27800,27800,0
|
|
20240712,192100,270002900,27800,27800,27800,27800,0
|
|
20240712,192000,270002900,27800,27800,27800,27800,0
|
|
20240712,191900,270002900,27800,27800,27800,27800,0
|
|
20240712,191800,270002900,27800,27800,27800,27800,0
|
|
20240712,191700,270002900,27800,27800,27800,27800,0
|
|
20240712,191600,270002900,27800,27800,27800,27800,0
|
|
20240712,191500,270002900,27800,27800,27800,27800,0
|
|
20240712,191400,270002900,27800,27800,27800,27800,0
|
|
20240712,191300,270002900,27800,27800,27800,27800,600
|
|
20240712,191200,270002900,27800,27800,27800,27800,0
|
|
20240712,191100,270002900,27800,27800,27800,27800,0
|
|
20240712,191000,270002900,27800,27800,27800,27800,0
|
|
20240712,190900,270002900,27800,27800,27800,27800,0
|
|
20240712,190800,270002900,27800,27800,27800,27800,0
|
|
20240712,190700,270002900,27800,27800,27800,27800,0
|
|
20240712,190600,270002900,27800,27800,27800,27800,0
|
|
20240712,190500,270002900,27800,27800,27800,27800,0
|
|
20240712,190400,270002900,27800,27800,27800,27800,0
|
|
20240712,190300,270002900,27800,27800,27800,27800,0
|
|
20240712,190200,270002900,27800,27800,27800,27800,0
|
|
20240712,190100,270002900,27800,27800,27800,27800,0
|
|
20240712,190000,270002900,27800,27800,27800,27800,0
|
|
20240712,185900,270002900,27800,27800,27800,27800,0
|
|
20240712,185800,270002900,27800,27800,27800,27800,0
|
|
20240712,185700,270002900,27800,27800,27800,27800,0
|
|
20240712,185600,270002900,27800,27800,27800,27800,0
|
|
20240712,185500,270002900,27800,27800,27800,27800,0
|
|
20240712,185400,270002900,27800,27800,27800,27800,0
|
|
20240712,185300,270002900,27800,27800,27800,27800,0
|
|
20240712,185200,270002900,27800,27800,27800,27800,0
|
|
20240712,185100,270002900,27800,27800,27800,27800,0
|
|
20240712,185000,270002900,27800,27800,27800,27800,0
|
|
20240712,184900,270002900,27800,27800,27800,27800,0
|
|
20240712,184800,270002900,27800,27800,27800,27800,0
|
|
20240712,184700,270002900,27800,27800,27800,27800,0
|
|
20240712,184600,270002900,27800,27800,27800,27800,0
|
|
20240712,184500,270002900,27800,27800,27800,27800,0
|
|
20240712,184400,270002900,27800,27800,27800,27800,0
|
|
20240712,184300,270002900,27800,27800,27800,27800,600
|
|
20240712,184200,270002900,27800,27800,27800,27800,0
|
|
20240712,184100,270002900,27800,27800,27800,27800,0
|
|
20240712,184000,270002900,27800,27800,27800,27800,0
|
|
20240712,183900,270002900,27800,27800,27800,27800,0
|
|
20240712,183800,270002900,27800,27800,27800,27800,0
|
|
20240712,183700,270002900,27800,27800,27800,27800,0
|
|
20240712,183600,270002900,27800,27800,27800,27800,0
|
|
20240712,183500,270002900,27800,27800,27800,27800,0
|
|
20240712,183400,270002900,27800,27800,27800,27800,0
|
|
20240712,183300,270002900,27800,27800,27800,27800,0
|
|
20240712,183200,270002900,27800,27800,27800,27800,0
|
|
20240712,183100,270002900,27800,27800,27800,27800,0
|
|
20240712,183000,270002900,27800,27800,27800,27800,0
|
|
20240712,182900,270002900,27800,27800,27800,27800,0
|
|
20240712,182800,270002900,27800,27800,27800,27800,0
|
|
20240712,182700,270002900,27800,27800,27800,27800,0
|
|
20240712,182600,270002900,27800,27800,27800,27800,0
|
|
20240712,182500,270002900,27800,27800,27800,27800,0
|
|
20240712,182400,270002900,27800,27800,27800,27800,0
|
|
20240712,182300,270002900,27800,27800,27800,27800,0
|
|
20240712,182200,270002900,27800,27800,27800,27800,0
|
|
20240712,182100,270002900,27800,27800,27800,27800,0
|
|
20240712,182000,270002900,27800,27800,27800,27800,0
|
|
20240712,181900,270002900,27800,27800,27800,27800,0
|
|
20240712,181800,270002900,27800,27800,27800,27800,0
|
|
20240712,181700,270002900,27800,27800,27800,27800,0
|
|
20240712,181600,270002900,27800,27800,27800,27800,0
|
|
20240712,181500,270002900,27800,27800,27800,27800,0
|
|
20240712,181400,270002900,27800,27800,27800,27800,0
|
|
20240712,181300,270002900,27800,27800,27800,27800,600
|
|
20240712,181200,270002900,27800,27800,27800,27800,0
|
|
20240712,181100,270002900,27800,27800,27800,27800,0
|
|
20240712,181000,270002900,27800,27800,27800,27800,0
|
|
20240712,180900,270002900,27800,27800,27800,27800,0
|
|
20240712,180800,270002900,27800,27800,27800,27800,0
|
|
20240712,180700,270002900,27800,27800,27800,27800,0
|
|
20240712,180600,270002900,27800,27800,27800,27800,0
|
|
20240712,180500,270002900,27800,27800,27800,27800,0
|
|
20240712,180400,270002900,27800,27800,27800,27800,0
|
|
20240712,180300,270002900,27800,27800,27800,27800,0
|
|
20240712,180200,270002900,27800,27800,27800,27800,0
|
|
20240712,180100,270002900,27800,27800,27800,27800,0
|
|
20240712,180000,270002900,27800,27800,27800,27800,0
|
|
20240712,175900,270002900,27800,27800,27800,27800,0
|
|
20240712,175800,270002900,27800,27800,27800,27800,0
|
|
20240712,175700,270002900,27800,27800,27800,27800,0
|
|
20240712,175600,270002900,27800,27800,27800,27800,0
|
|
20240712,175500,270002900,27800,27800,27800,27800,0
|
|
20240712,175400,270002900,27800,27800,27800,27800,0
|
|
20240712,175300,270002900,27800,27800,27800,27800,0
|
|
20240712,175200,270002900,27800,27800,27800,27800,0
|
|
20240712,175100,270002900,27800,27800,27800,27800,0
|
|
20240712,175000,270002900,27800,27800,27800,27800,0
|
|
20240712,174900,270002900,27800,27800,27800,27800,0
|
|
20240712,174800,270002900,27800,27800,27800,27800,0
|
|
20240712,174700,270002900,27800,27800,27800,27800,0
|
|
20240712,174600,270002900,27800,27800,27800,27800,0
|
|
20240712,174500,270002900,27800,27800,27800,27800,0
|
|
20240712,174400,270002900,27800,27800,27800,27800,0
|
|
20240712,174300,270002900,27800,27800,27800,27800,600
|
|
20240712,174200,270002900,27800,27800,27800,27800,0
|
|
20240712,174100,270002900,27800,27800,27800,27800,0
|
|
20240712,174000,270002900,27800,27800,27800,27800,0
|
|
20240712,173900,270002900,27800,27800,27800,27800,0
|
|
20240712,173800,270002900,27800,27800,27800,27800,0
|
|
20240712,173700,270002900,27800,27800,27800,27800,0
|
|
20240712,173600,270002900,27800,27800,27800,27800,0
|
|
20240712,173500,270002900,27800,27800,27800,27800,0
|
|
20240712,173400,270002900,27800,27800,27800,27800,0
|
|
20240712,173300,270002900,27800,27800,27800,27800,0
|
|
20240712,173200,270002900,27800,27800,27800,27800,0
|
|
20240712,173100,270002900,27800,27800,27800,27800,0
|
|
20240712,173000,270002900,27800,27800,27800,27800,0
|
|
20240712,172900,270002900,27800,27800,27800,27800,0
|
|
20240712,172800,270002900,27800,27800,27800,27800,0
|
|
20240712,172700,270002900,27800,27800,27800,27800,0
|
|
20240712,172600,270002900,27800,27800,27800,27800,0
|
|
20240712,172500,270002900,27800,27800,27800,27800,0
|
|
20240712,172400,270002900,27800,27800,27800,27800,0
|
|
20240712,172300,270002900,27800,27800,27800,27800,0
|
|
20240712,172200,270002900,27800,27800,27800,27800,0
|
|
20240712,172100,270002900,27800,27800,27800,27800,0
|
|
20240712,172000,270002900,27800,27800,27800,27800,0
|
|
20240712,171900,270002900,27800,27800,27800,27800,0
|
|
20240712,171800,270002900,27800,27800,27800,27800,0
|
|
20240712,171700,270002900,27800,27800,27800,27800,0
|
|
20240712,171600,270002900,27800,27800,27800,27800,0
|
|
20240712,171500,270002900,27800,27800,27800,27800,0
|
|
20240712,171400,270002900,27800,27800,27800,27800,0
|
|
20240712,171300,270002900,27800,27800,27800,27800,600
|
|
20240712,171200,270002900,27800,27800,27800,27800,0
|
|
20240712,171100,270002900,27800,27800,27800,27800,0
|
|
20240712,171000,270002900,27800,27800,27800,27800,0
|
|
20240712,170900,270002900,27800,27800,27800,27800,0
|
|
20240712,170800,270002900,27800,27800,27800,27800,0
|
|
20240712,170700,270002900,27800,27800,27800,27800,0
|
|
20240712,170600,270002900,27800,27800,27800,27800,0
|
|
20240712,170500,270002900,27800,27800,27800,27800,0
|
|
20240712,170400,270002900,27800,27800,27800,27800,0
|
|
20240712,170300,270002900,27800,27800,27800,27800,0
|
|
20240712,170200,270002900,27800,27800,27800,27800,0
|
|
20240712,170100,270002900,27800,27800,27800,27800,0
|
|
20240712,170000,270002900,27800,27800,27800,27800,0
|
|
20240712,165900,270002900,27800,27800,27800,27800,0
|
|
20240712,165800,270002900,27800,27800,27800,27800,0
|
|
20240712,165700,270002900,27800,27800,27800,27800,0
|
|
20240712,165600,270002900,27800,27800,27800,27800,0
|
|
20240712,165500,270002900,27800,27800,27800,27800,0
|
|
20240712,165400,270002900,27800,27800,27800,27800,0
|
|
20240712,165300,270002900,27800,27800,27800,27800,0
|
|
20240712,165200,270002900,27800,27800,27800,27800,0
|
|
20240712,165100,270002900,27800,27800,27800,27800,0
|
|
20240712,165000,270002900,27800,27800,27800,27800,0
|
|
20240712,164900,270002900,27800,27800,27800,27800,0
|
|
20240712,164800,270002900,27800,27800,27800,27800,0
|
|
20240712,164700,270002900,27800,27800,27800,27800,0
|
|
20240712,164600,270002900,27800,27800,27800,27800,0
|
|
20240712,164500,270002900,27800,27800,27800,27800,0
|
|
20240712,164400,270002900,27800,27800,27800,27800,0
|
|
20240712,164300,270002900,27800,27800,27800,27800,600
|
|
20240712,164200,270002900,27800,27800,27800,27800,0
|
|
20240712,164100,270002900,27800,27800,27800,27800,0
|
|
20240712,164000,270002900,27800,27800,27800,27800,0
|
|
20240712,163900,270002900,27800,27800,27800,27800,0
|
|
20240712,163800,270002900,27800,27800,27800,27800,0
|
|
20240712,163700,270002900,27800,27800,27800,27800,0
|
|
20240712,163600,270002900,27800,27800,27800,27800,0
|
|
20240712,163500,270002900,27800,27800,27800,27800,0
|
|
20240712,163400,270002900,27800,27800,27800,27800,0
|
|
20240712,163300,270002900,27800,27800,27800,27800,0
|
|
20240712,163200,270002900,27800,27800,27800,27800,0
|
|
20240712,163100,270002900,27800,27800,27800,27800,0
|
|
20240712,163000,270002900,27800,27800,27800,27800,0
|
|
20240712,162900,270002900,27800,27800,27800,27800,0
|
|
20240712,162800,270002900,27800,27800,27800,27800,0
|
|
20240712,162700,270002900,27800,27800,27800,27800,0
|
|
20240712,162600,270002900,27800,27800,27800,27800,0
|
|
20240712,162500,270002900,27800,27800,27800,27800,0
|
|
20240712,162400,270002900,27800,27800,27800,27800,0
|
|
20240712,162300,270002900,27800,27800,27800,27800,0
|
|
20240712,162200,270002900,27800,27800,27800,27800,0
|
|
20240712,162100,270002900,27800,27800,27800,27800,0
|
|
20240712,162000,270002900,27800,27800,27800,27800,0
|
|
20240712,161900,270002900,27800,27800,27800,27800,0
|
|
20240712,161800,270002900,27800,27800,27800,27800,0
|
|
20240712,161700,270002900,27800,27800,27800,27800,0
|
|
20240712,161600,270002900,27800,27800,27800,27800,0
|
|
20240712,161500,270002900,27800,27800,27800,27800,0
|
|
20240712,161400,270002900,27800,27800,27800,27800,0
|
|
20240712,161300,270002900,27800,27800,27800,27800,600
|
|
20240712,161200,270002900,27800,27800,27800,27800,0
|
|
20240712,161100,270002900,27800,27800,27800,27800,0
|
|
20240712,161000,270002900,27800,27800,27800,27800,0
|
|
20240712,160900,270002900,27800,27800,27800,27800,0
|
|
20240712,160800,270002900,27800,27800,27800,27800,0
|
|
20240712,160700,270002900,27800,27800,27800,27800,0
|
|
20240712,160600,270002900,27800,27800,27800,27800,0
|
|
20240712,160500,270002900,27800,27800,27800,27800,0
|
|
20240712,160400,270002900,27800,27800,27800,27800,0
|
|
20240712,160300,270002900,27800,27800,27800,27800,0
|
|
20240712,160200,270002900,27800,27800,27800,27800,0
|
|
20240712,160100,270002900,27800,27800,27800,27800,0
|
|
20240712,160000,270002900,27800,27800,27800,27800,0
|
|
20240712,155900,270002900,27800,27800,27800,27800,0
|
|
20240712,155800,270002900,27800,27800,27800,27800,0
|
|
20240712,155700,270002900,27800,27800,27800,27800,0
|
|
20240712,155600,270002900,27800,27800,27800,27800,0
|
|
20240712,155500,270002900,27800,27800,27800,27800,0
|
|
20240712,155400,270002900,27800,27800,27800,27800,0
|
|
20240712,155300,270002900,27800,27800,27800,27800,0
|
|
20240712,155200,270002900,27800,27800,27800,27800,0
|
|
20240712,155100,270002900,27800,27800,27800,27800,0
|
|
20240712,155000,270002900,27800,27800,27800,27800,0
|
|
20240712,154900,270002900,27800,27800,27800,27800,0
|
|
20240712,154800,270002900,27800,27800,27800,27800,0
|
|
20240712,154700,270002900,27800,27800,27800,27800,0
|
|
20240712,154600,270002900,27800,27800,27800,27800,0
|
|
20240712,154500,270002900,27800,27800,27800,27800,0
|
|
20240712,154400,270002900,27800,27800,27800,27800,0
|
|
20240712,154300,270002900,27800,27800,27800,27800,600
|
|
20240712,154200,270002900,27800,27800,27800,27800,0
|
|
20240712,154100,270002900,27800,27800,27800,27800,0
|
|
20240712,154000,270002900,27800,27800,27800,27800,0
|
|
20240712,153900,270002900,27800,27800,27800,27800,0
|
|
20240712,153800,270002900,27800,27800,27800,27800,0
|
|
20240712,153700,270002900,27800,27800,27800,27800,0
|
|
20240712,153600,270002900,27800,27800,27800,27800,0
|
|
20240712,153500,270002900,27800,27800,27800,27800,0
|
|
20240712,153400,270002900,27800,27800,27800,27800,0
|
|
20240712,153300,270002900,27800,27800,27800,27800,0
|
|
20240712,153200,270002900,27800,27800,27800,27800,0
|
|
20240712,153100,270002900,27800,27800,27800,27800,0
|
|
20240712,153000,270002900,27800,27800,27800,27800,600
|
|
20240712,152900,253322900,27800,27800,27800,27800,0
|
|
20240712,152800,253322900,27800,27800,27800,27800,0
|
|
20240712,152700,253322900,27800,27800,27800,27800,0
|
|
20240712,152600,253322900,27800,27800,27800,27800,0
|
|
20240712,152500,253322900,27800,27800,27800,27800,0
|
|
20240712,152400,253322900,27800,27800,27800,27800,0
|
|
20240712,152300,253322900,27800,27800,27800,27800,0
|
|
20240712,152200,253322900,27800,27800,27800,27800,0
|
|
20240712,152100,253322900,27800,27800,27800,27800,0
|
|
20240712,152000,253322900,27800,27800,27800,27800,0
|
|
20240712,151900,253322900,27800,27800,27800,27800,3
|
|
20240712,151800,253239500,27700,27800,27800,27700,47
|
|
20240712,151700,251937100,27700,27800,27800,27700,22
|
|
20240712,151600,251327300,27800,27800,27800,27800,2
|
|
20240712,151500,251271700,27800,27800,27800,27700,10
|
|
20240712,151400,250994300,27800,27800,27800,27800,2
|
|
20240712,151300,250938700,27800,27800,27800,27800,4
|
|
20240712,151200,250827500,27800,27700,27800,27700,14
|
|
20240712,151100,250439500,27800,27800,27800,27800,12
|
|
20240712,151000,250105900,27800,27700,27800,27700,20
|
|
20240712,150900,249551700,27700,27800,27800,27700,23
|
|
20240712,150800,248914200,27800,27800,27800,27800,2
|
|
20240712,150700,248858600,27800,27800,27800,27800,4
|
|
20240712,150600,248747400,27800,27800,27800,27800,5
|
|
20240712,150500,248608400,27800,27800,27800,27800,4
|
|
20240712,150400,248497200,27800,27800,27800,27800,2
|
|
20240712,150300,248441600,27800,27800,27800,27800,149
|
|
20240712,150200,244299400,27800,27800,27800,27800,4
|
|
20240712,150100,244188200,27800,27800,27800,27800,5
|
|
20240712,150000,244049200,27800,27800,27800,27800,2
|
|
20240712,145900,243993600,27800,27800,27800,27800,4
|
|
20240712,145800,243882400,27800,27800,27800,27800,2
|
|
20240712,145700,243826800,27800,27800,27800,27800,4
|
|
20240712,145600,243715600,27800,27800,27800,27800,4
|
|
20240712,145500,243604400,27800,27800,27800,27800,4
|
|
20240712,145400,243493200,27800,27800,27800,27800,2
|
|
20240712,145300,243437600,27800,27700,27800,27700,44
|
|
20240712,145200,242218600,27700,27700,27700,27700,198
|
|
20240712,145100,236734000,27800,27800,27800,27800,5
|
|
20240712,145000,236595000,27800,27800,27800,27800,2
|
|
20240712,144900,236539400,27800,27800,27800,27800,4
|
|
20240712,144800,236428200,27700,27800,27800,27700,38
|
|
20240712,144700,235373400,27800,27800,27800,27800,4
|
|
20240712,144600,235262200,27800,27800,27800,27800,4
|
|
20240712,144500,235151000,27800,27800,27800,27800,4
|
|
20240712,144400,235039800,27750,27750,27750,27750,63
|
|
20240712,144300,233291550,27750,27750,27750,27750,54
|
|
20240712,144200,231793050,27750,27750,27750,27750,2
|
|
20240712,144100,231737550,27750,27750,27750,27750,5
|
|
20240712,144000,231598800,27750,27750,27750,27750,3
|
|
20240712,143900,231515550,27750,27750,27800,27750,16
|
|
20240712,143800,231071450,27750,27800,27800,27750,25
|
|
20240712,143700,230377600,27800,27800,27800,27800,4
|
|
20240712,143600,230266400,27800,27800,27800,27800,2
|
|
20240712,143500,230210800,27800,27800,27800,27800,6
|
|
20240712,143400,230044000,27800,27800,27800,27800,102
|
|
20240712,143300,227208400,27800,27800,27800,27800,5
|
|
20240712,143200,227069400,27800,27800,27800,27800,125
|
|
20240712,143100,223594400,27800,27800,27800,27800,204
|
|
20240712,143000,217923200,27850,27850,27850,27850,4
|
|
20240712,142900,217811800,27800,27850,27850,27800,5
|
|
20240712,142800,217672600,27850,27850,27850,27850,112
|
|
20240712,142700,214553400,27800,27750,27800,27750,534
|
|
20240712,142600,199726450,27700,27600,27700,27600,238
|
|
20240712,142500,193134950,27700,27700,27700,27700,8
|
|
20240712,142400,192913350,27700,27700,27700,27700,2
|
|
20240712,142300,192857950,27700,27700,27700,27700,3
|
|
20240712,142200,192774850,27700,27700,27700,27700,2
|
|
20240712,142100,192719450,27700,27700,27700,27700,4
|
|
20240712,142000,192608650,27700,27700,27700,27700,4
|
|
20240712,141900,192497850,27700,27550,27700,27550,14
|
|
20240712,141800,192111550,27700,27700,27700,27700,2
|
|
20240712,141700,192056150,27700,27700,27700,27700,4
|
|
20240712,141600,191945350,27700,27700,27700,27700,2
|
|
20240712,141500,191889950,27700,27700,27700,27700,6
|
|
20240712,141400,191723750,27700,27700,27700,27700,2
|
|
20240712,141300,191668350,27700,27700,27700,27700,3
|
|
20240712,141200,191585250,27700,27700,27700,27700,2
|
|
20240712,141100,191529850,27700,27700,27700,27700,4
|
|
20240712,141000,191419050,27700,27700,27700,27700,4
|
|
20240712,140900,191308250,27700,27700,27700,27700,4
|
|
20240712,140800,191197450,27700,27550,27700,27550,3
|
|
20240712,140700,191114500,27700,27700,27700,27700,4
|
|
20240712,140600,191003700,27700,27600,27700,27600,20
|
|
20240712,140500,190451500,27700,27700,27700,27700,6
|
|
20240712,140400,190285300,27700,27700,27700,27700,2
|
|
20240712,140300,190229900,27700,27700,27700,27700,3
|
|
20240712,140200,190146800,27700,27700,27700,27700,3
|
|
20240712,140100,190063700,27700,27700,27700,27700,4
|
|
20240712,140000,189952900,27700,27700,27700,27700,4
|
|
20240712,135900,189842100,27700,27700,27700,27700,4
|
|
20240712,135800,189731300,27700,27700,27700,27700,2
|
|
20240712,135700,189675900,27700,27550,27700,27550,5
|
|
20240712,135600,189537550,27700,27700,27700,27700,2
|
|
20240712,135500,189482150,27650,27650,27650,27650,19
|
|
20240712,135400,188956800,27700,27700,27700,27700,6
|
|
20240712,135300,188790600,27700,27700,27700,27700,0
|
|
20240712,135200,188790600,27700,27700,27700,27700,2
|
|
20240712,135100,188735200,27700,27700,27700,27700,0
|
|
20240712,135000,188735200,27700,27700,27700,27700,2
|
|
20240712,134900,188679800,27750,27750,27750,27750,0
|
|
20240712,134800,188679800,27750,27750,27750,27750,2
|
|
20240712,134700,188624300,27550,27600,27600,27550,327
|
|
20240712,134600,179614550,27600,27750,27750,27600,11
|
|
20240712,134500,179310800,27750,27750,27750,27750,0
|
|
20240712,134400,179310800,27750,27750,27750,27750,2
|
|
20240712,134300,179255300,27750,27750,27750,27750,0
|
|
20240712,134200,179255300,27750,27750,27750,27750,2
|
|
20240712,134100,179199800,27750,27750,27750,27750,0
|
|
20240712,134000,179199800,27750,27750,27750,27750,2
|
|
20240712,133900,179144300,27600,27600,27600,27600,50
|
|
20240712,133800,177764300,27750,27750,27750,27750,2
|
|
20240712,133700,177708800,27750,27750,27750,27750,0
|
|
20240712,133600,177708800,27750,27600,27750,27600,10
|
|
20240712,133500,177432650,27600,27600,27600,27600,10
|
|
20240712,133400,177156650,27750,27750,27750,27750,2
|
|
20240712,133300,177101150,27750,27750,27750,27750,0
|
|
20240712,133200,177101150,27750,27750,27750,27750,2
|
|
20240712,133100,177045650,27750,27750,27750,27750,0
|
|
20240712,133000,177045650,27750,27750,27750,27750,2
|
|
20240712,132900,176990150,27750,27750,27750,27750,5
|
|
20240712,132800,176851400,27750,27750,27750,27750,2
|
|
20240712,132700,176795900,27750,27750,27750,27750,0
|
|
20240712,132600,176795900,27750,27750,27750,27750,1
|
|
20240712,132500,176768150,27600,27600,27600,27600,35
|
|
20240712,132400,175802150,27600,27750,27750,27600,3
|
|
20240712,132300,175719050,27750,27750,27750,27750,0
|
|
20240712,132200,175719050,27750,27750,27750,27750,2
|
|
20240712,132100,175663550,27750,27750,27750,27750,0
|
|
20240712,132000,175663550,27750,27750,27750,27750,2
|
|
20240712,131900,175608050,27750,27750,27750,27750,0
|
|
20240712,131800,175608050,27750,27750,27750,27750,1
|
|
20240712,131700,175580300,27750,27750,27750,27750,0
|
|
20240712,131600,175580300,27750,27750,27750,27750,2
|
|
20240712,131500,175524800,27750,27750,27750,27750,0
|
|
20240712,131400,175524800,27750,27600,27750,27600,3
|
|
20240712,131300,175441700,27700,27700,27700,27700,0
|
|
20240712,131200,175441700,27700,27700,27700,27700,209
|
|
20240712,131100,169652400,27800,27800,27800,27800,0
|
|
20240712,131000,169652400,27800,27750,27800,27750,198
|
|
20240712,130900,164157800,27750,27750,27750,27750,0
|
|
20240712,130800,164157800,27750,27750,27750,27750,69
|
|
20240712,130700,162243050,27750,27750,27750,27750,0
|
|
20240712,130600,162243050,27750,27750,27750,27750,44
|
|
20240712,130500,161022050,27750,27750,27750,27750,40
|
|
20240712,130400,159912050,27750,27750,27750,27750,2
|
|
20240712,130300,159856550,27550,27600,27650,27550,267
|
|
20240712,130200,152475400,27600,27600,27600,27600,2
|
|
20240712,130100,152420200,27550,27550,27550,27550,7
|
|
20240712,130000,152227350,27650,27600,27650,27550,30
|
|
20240712,125900,151399750,27600,27600,27600,27600,5
|
|
20240712,125800,151261750,27600,27650,27650,27600,13
|
|
20240712,125700,150902900,27600,27600,27600,27600,4
|
|
20240712,125600,150792500,27600,27550,27600,27550,33
|
|
20240712,125500,149882700,27600,27550,27600,27550,23
|
|
20240712,125400,149248350,27600,27600,27600,27550,17
|
|
20240712,125300,148779400,27550,27550,27550,27550,13
|
|
20240712,125200,148421250,27550,27550,27600,27550,11
|
|
20240712,125100,148118100,27550,27550,27550,27550,4
|
|
20240712,125000,148007900,27600,27550,27600,27550,11
|
|
20240712,124900,147704750,27550,27550,27600,27550,43
|
|
20240712,124800,146518650,27550,27550,27600,27550,15
|
|
20240712,124700,146105350,27650,27650,27650,27650,0
|
|
20240712,124600,146105350,27650,27550,27650,27550,22
|
|
20240712,124500,145499050,27550,27550,27550,27550,20
|
|
20240712,124400,144948050,27750,27650,27750,27650,38
|
|
20240712,124300,143894950,27600,27550,27600,27550,32
|
|
20240712,124200,143011950,27600,27600,27600,27550,11
|
|
20240712,124100,142708550,27600,27600,27600,27600,1
|
|
20240712,124000,142680950,27650,27550,27650,27550,36
|
|
20240712,123900,141687500,27550,27550,27550,27550,4
|
|
20240712,123800,141577300,27600,27550,27600,27550,17
|
|
20240712,123700,141108900,27650,27650,27650,27650,0
|
|
20240712,123600,141108900,27650,27650,27650,27650,12
|
|
20240712,123500,140777100,27600,27600,27600,27600,14
|
|
20240712,123400,140390700,27650,27600,27650,27550,24
|
|
20240712,123300,139728700,27650,27650,27650,27650,1
|
|
20240712,123200,139701050,27650,27600,27650,27600,14
|
|
20240712,123100,139314600,27650,27650,27650,27550,34
|
|
20240712,123000,138377000,27550,27550,27550,27550,1
|
|
20240712,122900,138349450,27650,27650,27650,27650,2
|
|
20240712,122800,138294150,27600,27600,27600,27600,12
|
|
20240712,122700,137962950,27600,27650,27650,27600,115
|
|
20240712,122600,134788650,27600,27600,27600,27600,5
|
|
20240712,122500,134650650,27600,27650,27650,27600,56
|
|
20240712,122400,133104950,27600,27600,27600,27600,21
|
|
20240712,122300,132525350,27650,27650,27650,27650,2
|
|
20240712,122200,132470050,27600,27600,27600,27600,4
|
|
20240712,122100,132359650,27600,27650,27650,27600,6
|
|
20240712,122000,132194000,27600,27600,27650,27600,102
|
|
20240712,121900,129374900,27600,27650,27650,27600,6
|
|
20240712,121800,129209200,27600,27600,27600,27600,4
|
|
20240712,121700,129098800,27600,27600,27650,27600,17
|
|
20240712,121600,128629500,27600,27600,27600,27600,12
|
|
20240712,121500,128298300,27650,27650,27650,27650,2
|
|
20240712,121400,128243000,27600,27600,27600,27600,4
|
|
20240712,121300,128132600,27600,27650,27650,27600,23
|
|
20240712,121200,127497700,27600,27600,27600,27600,5
|
|
20240712,121100,127359700,27650,27650,27650,27600,6
|
|
20240712,121000,127194000,27600,27600,27600,27600,4
|
|
20240712,120900,127083600,27600,27600,27650,27600,24
|
|
20240712,120800,126421100,27600,27600,27600,27600,50
|
|
20240712,120700,125041100,27600,27650,27650,27600,7
|
|
20240712,120600,124847800,27600,27600,27600,27600,21
|
|
20240712,120500,124268200,27600,27650,27650,27600,6
|
|
20240712,120400,124102500,27600,27600,27600,27600,4
|
|
20240712,120300,123992100,27650,27600,27650,27600,7
|
|
20240712,120200,123798800,27600,27600,27600,27600,23
|
|
20240712,120100,123164000,27650,27600,27650,27600,5
|
|
20240712,120000,123025950,27600,27600,27600,27600,0
|
|
20240712,115900,123025950,27600,27600,27650,27600,15
|
|
20240712,115800,122611850,27600,27600,27600,27600,13
|
|
20240712,115700,122253050,27600,27650,27650,27600,7
|
|
20240712,115600,122059750,27600,27600,27600,27600,4
|
|
20240712,115500,121949350,27650,27600,27650,27600,26
|
|
20240712,115400,121231650,27600,27600,27600,27600,4
|
|
20240712,115300,121121250,27650,27650,27650,27650,1
|
|
20240712,115200,121093600,27600,27600,27600,27600,5
|
|
20240712,115100,120955600,27600,27650,27650,27600,24
|
|
20240712,115000,120293100,27600,27600,27600,27600,4
|
|
20240712,114900,120182700,27650,27600,27650,27600,6
|
|
20240712,114800,120017000,27600,27600,27600,27600,23
|
|
20240712,114700,119382200,27650,27600,27650,27600,7
|
|
20240712,114600,119188900,27600,27600,27600,27600,0
|
|
20240712,114500,119188900,27600,27650,27650,27600,6
|
|
20240712,114400,119023200,27600,27550,27600,27550,127
|
|
20240712,114300,115523900,27600,27600,27600,27600,48
|
|
20240712,114200,114199100,27550,27550,27550,27550,4
|
|
20240712,114100,114088900,27600,27550,27600,27550,15
|
|
20240712,114000,113675550,27550,27550,27550,27550,11
|
|
20240712,113900,113372500,27600,27550,27600,27550,7
|
|
20240712,113800,113179550,27550,27550,27550,27550,0
|
|
20240712,113700,113179550,27550,27550,27600,27550,25
|
|
20240712,113600,112490700,27550,27550,27550,27550,5
|
|
20240712,113500,112352950,27600,27550,27600,27550,6
|
|
20240712,113400,112187550,27550,27550,27550,27550,5
|
|
20240712,113300,112049800,27550,27600,27600,27550,17
|
|
20240712,113200,111581400,27600,27550,27600,27550,30
|
|
20240712,113100,110753600,27600,27600,27600,27600,2
|
|
20240712,113000,110698400,27550,27550,27550,27550,20
|
|
20240712,112900,110147400,27550,27600,27600,27550,7
|
|
20240712,112800,109954450,27650,27650,27650,27650,0
|
|
20240712,112700,109954450,27650,27550,27650,27550,27
|
|
20240712,112600,109209350,27550,27550,27550,27550,18
|
|
20240712,112500,108713450,27550,27650,27650,27550,3
|
|
20240712,112400,108630600,27600,27600,27600,27600,30
|
|
20240712,112300,107802600,27650,27600,27650,27600,18
|
|
20240712,112200,107305750,27600,27600,27600,27600,4
|
|
20240712,112100,107195350,27650,27600,27650,27600,6
|
|
20240712,112000,107029650,27600,27600,27600,27600,5
|
|
20240712,111900,106891650,27650,27600,27650,27600,59
|
|
20240712,111800,105263150,27600,27550,27600,27550,7
|
|
20240712,111700,105070150,27600,27550,27600,27550,36
|
|
20240712,111600,104076750,27600,27600,27600,27600,0
|
|
20240712,111500,104076750,27600,27550,27600,27550,24
|
|
20240712,111400,103415500,27550,27550,27550,27550,4
|
|
20240712,111300,103305300,27600,27550,27600,27550,6
|
|
20240712,111200,103139900,27550,27550,27550,27550,21
|
|
20240712,111100,102561350,27600,27550,27600,27550,7
|
|
20240712,111000,102368400,27550,27600,27600,27550,12
|
|
20240712,110900,102037700,27550,27550,27550,27550,9
|
|
20240712,110800,101789750,27550,27600,27600,27550,14
|
|
20240712,110700,101403950,27550,27550,27550,27550,4
|
|
20240712,110600,101293750,27550,27600,27600,27550,6
|
|
20240712,110500,101128400,27550,27550,27550,27550,21
|
|
20240712,110400,100549850,27550,27600,27600,27550,16
|
|
20240712,110300,100108950,27600,27550,27600,27550,14
|
|
20240712,110200,99722750,27550,27550,27600,27550,21
|
|
20240712,110100,99144100,27600,27550,27600,27550,18
|
|
20240712,110000,98648150,27550,27600,27600,27550,10
|
|
20240712,105900,98372550,27550,27550,27550,27550,13
|
|
20240712,105800,98014400,27550,27600,27600,27550,6
|
|
20240712,105700,97849000,27550,27550,27550,27550,32
|
|
20240712,105600,96967400,27550,27600,27600,27550,5
|
|
20240712,105500,96829600,27550,27550,27550,27550,13
|
|
20240712,105400,96471450,27550,27600,27600,27550,19
|
|
20240712,105300,95947900,27550,27600,27600,27550,6
|
|
20240712,105200,95782500,27600,27600,27600,27600,10
|
|
20240712,105100,95506500,27550,27550,27550,27550,13
|
|
20240712,105000,95148350,27550,27550,27600,27550,31
|
|
20240712,104900,94294200,27550,27550,27550,27550,13
|
|
20240712,104800,93936050,27550,27500,27550,27500,7
|
|
20240712,104700,93743450,27500,27500,27550,27500,31
|
|
20240712,104600,92890450,27500,27550,27550,27500,9
|
|
20240712,104500,92642900,27500,27500,27500,27500,4
|
|
20240712,104400,92532900,27500,27550,27550,27500,15
|
|
20240712,104300,92120300,27500,27500,27500,27500,20
|
|
20240712,104200,91570300,27500,27550,27550,27500,15
|
|
20240712,104100,91157700,27550,27550,27550,27550,15
|
|
20240712,104000,90744450,27550,27550,27550,27550,4
|
|
20240712,103900,90634250,27550,27550,27550,27550,27
|
|
20240712,103800,89890400,27550,27550,27550,27550,5
|
|
20240712,103700,89752650,27550,27550,27550,27550,13
|
|
20240712,103600,89394500,27550,27550,27550,27550,22
|
|
20240712,103500,88788400,27550,27550,27550,27550,13
|
|
20240712,103400,88430250,27600,27550,27600,27550,6
|
|
20240712,103300,88264900,27550,27550,27550,27550,12
|
|
20240712,103200,87934300,27550,27500,27550,27500,31
|
|
20240712,103100,87080700,27500,27500,27500,27500,4
|
|
20240712,103000,86970700,27500,27500,27500,27500,13
|
|
20240712,102900,86613200,27500,27500,27500,27500,21
|
|
20240712,102800,86035700,27500,27500,27500,27500,13
|
|
20240712,102700,85678200,27550,27550,27550,27550,0
|
|
20240712,102600,85678200,27550,27550,27550,27500,21
|
|
20240712,102500,85100500,27550,27500,27550,27500,60
|
|
20240712,102400,83448650,27500,27500,27500,27500,9
|
|
20240712,102300,83201150,27500,27500,27500,27500,13
|
|
20240712,102200,82843650,27500,27500,27500,27500,6
|
|
20240712,102100,82678650,27500,27550,27550,27500,193
|
|
20240712,102000,77363000,27550,27550,27550,27550,5
|
|
20240712,101900,77225250,27550,27550,27600,27550,15
|
|
20240712,101800,76811850,27550,27550,27550,27550,22
|
|
20240712,101700,76205750,27550,27550,27550,27550,9
|
|
20240712,101600,75957800,27550,27550,27550,27550,4
|
|
20240712,101500,75847600,27550,27550,27550,27550,14
|
|
20240712,101400,75461900,27550,27550,27550,27550,29
|
|
20240712,101300,74662950,27550,27550,27550,27550,4
|
|
20240712,101200,74552750,27550,27550,27550,27550,12
|
|
20240712,101100,74222150,27550,27550,27550,27550,22
|
|
20240712,101000,73616050,27550,27550,27550,27550,9
|
|
20240712,100900,73368100,27550,27550,27550,27550,4
|
|
20240712,100800,73257900,27550,27550,27550,27550,13
|
|
20240712,100700,72899750,27550,27550,27550,27550,32
|
|
20240712,100600,72018150,27550,27550,27550,27550,13
|
|
20240712,100500,71660000,27600,27550,27600,27550,14
|
|
20240712,100400,71274250,27550,27550,27550,27550,13
|
|
20240712,100300,70916100,27550,27550,27600,27550,23
|
|
20240712,100200,70282400,27550,27550,27550,27550,0
|
|
20240712,100100,70282400,27550,27600,27600,27550,6
|
|
20240712,100000,70117000,27600,27600,27600,27600,23
|
|
20240712,095900,69482200,27700,27700,27700,27700,0
|
|
20240712,095800,69482200,27700,27650,27700,27650,100
|
|
20240712,095700,66712250,27650,27650,27650,27650,7
|
|
20240712,095600,66518700,27600,27600,27600,27600,234
|
|
20240712,095500,60060300,27600,27600,27600,27600,5
|
|
20240712,095400,59922300,27600,27600,27600,27600,21
|
|
20240712,095300,59342700,27600,27600,27600,27600,22
|
|
20240712,095200,58735500,27600,27600,27600,27600,8
|
|
20240712,095100,58514700,27550,27600,27600,27550,12
|
|
20240712,095000,58184050,27600,27600,27600,27600,4
|
|
20240712,094900,58073650,27650,27650,27650,27650,21
|
|
20240712,094800,57493000,27650,27650,27650,27650,4
|
|
20240712,094700,57382400,27650,27650,27650,27650,9
|
|
20240712,094600,57133550,27650,27650,27650,27650,12
|
|
20240712,094500,56801750,27650,27650,27650,27650,13
|
|
20240712,094400,56442300,27650,27650,27650,27650,14
|
|
20240712,094300,56055200,27650,27650,27650,27650,15
|
|
20240712,094200,55640450,27550,27550,27550,27550,34
|
|
20240712,094100,54703750,27600,27550,27600,27550,14
|
|
20240712,094000,54317550,27550,27550,27550,27550,10
|
|
20240712,093900,54042050,27550,27550,27550,27550,4
|
|
20240712,093800,53931850,27550,27550,27550,27550,32
|
|
20240712,093700,53050250,27550,27550,27550,27550,5
|
|
20240712,093600,52912500,27550,27600,27600,27550,18
|
|
20240712,093500,52415900,27600,27600,27600,27600,36
|
|
20240712,093400,51422300,27650,27550,27650,27550,110
|
|
20240712,093300,48391350,27550,27550,27550,27550,9
|
|
20240712,093200,48143400,27550,27550,27600,27550,26
|
|
20240712,093100,47427050,27550,27550,27550,27550,30
|
|
20240712,093000,46600550,27550,27550,27550,27550,4
|
|
20240712,092900,46490350,27550,27550,27550,27550,35
|
|
20240712,092800,45526100,27600,27550,27600,27550,29
|
|
20240712,092700,44726550,27600,27600,27600,27600,11
|
|
20240712,092600,44422950,27600,27550,27600,27550,33
|
|
20240712,092500,43512800,27600,27600,27600,27600,2
|
|
20240712,092400,43457600,27550,27550,27550,27550,32
|
|
20240712,092300,42576000,27550,27550,27550,27550,5
|
|
20240712,092200,42438250,27550,27600,27600,27550,12
|
|
20240712,092100,42107250,27600,27600,27600,27600,15
|
|
20240712,092000,41693250,27600,27600,27600,27600,22
|
|
20240712,091900,41086050,27600,27600,27600,27600,16
|
|
20240712,091800,40644450,27600,27600,27600,27600,4
|
|
20240712,091700,40534050,27600,27550,27600,27550,25
|
|
20240712,091600,39845050,27550,27550,27550,27550,4
|
|
20240712,091500,39734850,27600,27600,27600,27600,0
|
|
20240712,091400,39734850,27600,27550,27600,27550,22
|
|
20240712,091300,39127900,27550,27550,27550,27550,11
|
|
20240712,091200,38824850,27550,27550,27550,27550,14
|
|
20240712,091100,38439150,27550,27550,27550,27550,4
|
|
20240712,091000,38328950,27550,27600,27600,27550,3
|
|
20240712,090900,38246250,27600,27600,27600,27600,13
|
|
20240712,090800,37887450,27700,27700,27700,27700,0
|
|
20240712,090700,37887450,27700,27700,27700,27700,102
|
|
20240712,090600,35062050,27700,27700,27700,27700,4
|
|
20240712,090500,34951250,27750,27750,27750,27750,179
|
|
20240712,090400,29984000,27750,27750,27750,27750,189
|
|
20240712,090300,24739250,27800,27800,27800,27800,0
|
|
20240712,090200,24739250,27800,27800,27800,27800,76
|
|
20240712,090100,22626450,27800,27800,27800,27800,293
|
|
20240712,090000,14481050,27800,27900,27900,27800,520
|