676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201300,243987350,27700,27700,27700,27700,70
|
|
20240715,201200,243987350,27700,27700,27700,27700,0
|
|
20240715,201100,243987350,27700,27700,27700,27700,0
|
|
20240715,201000,243987350,27700,27700,27700,27700,0
|
|
20240715,200900,243987350,27700,27700,27700,27700,0
|
|
20240715,200800,243987350,27700,27700,27700,27700,0
|
|
20240715,200700,243987350,27700,27700,27700,27700,0
|
|
20240715,200600,243987350,27700,27700,27700,27700,0
|
|
20240715,200500,243987350,27700,27700,27700,27700,0
|
|
20240715,200400,243987350,27700,27700,27700,27700,0
|
|
20240715,200300,243987350,27700,27700,27700,27700,0
|
|
20240715,200200,243987350,27700,27700,27700,27700,0
|
|
20240715,200100,243987350,27700,27700,27700,27700,0
|
|
20240715,200000,243987350,27700,27700,27700,27700,0
|
|
20240715,195900,243987350,27700,27700,27700,27700,0
|
|
20240715,195800,243987350,27700,27700,27700,27700,0
|
|
20240715,195700,243987350,27700,27700,27700,27700,0
|
|
20240715,195600,243987350,27700,27700,27700,27700,0
|
|
20240715,195500,243987350,27700,27700,27700,27700,0
|
|
20240715,195400,243987350,27700,27700,27700,27700,0
|
|
20240715,195300,243987350,27700,27700,27700,27700,0
|
|
20240715,195200,243987350,27700,27700,27700,27700,0
|
|
20240715,195100,243987350,27700,27700,27700,27700,0
|
|
20240715,195000,243987350,27700,27700,27700,27700,0
|
|
20240715,194900,243987350,27700,27700,27700,27700,0
|
|
20240715,194800,243987350,27700,27700,27700,27700,0
|
|
20240715,194700,243987350,27700,27700,27700,27700,0
|
|
20240715,194600,243987350,27700,27700,27700,27700,0
|
|
20240715,194500,243987350,27700,27700,27700,27700,0
|
|
20240715,194400,243987350,27700,27700,27700,27700,0
|
|
20240715,194300,243987350,27700,27700,27700,27700,70
|
|
20240715,194200,243987350,27700,27700,27700,27700,0
|
|
20240715,194100,243987350,27700,27700,27700,27700,0
|
|
20240715,194000,243987350,27700,27700,27700,27700,0
|
|
20240715,193900,243987350,27700,27700,27700,27700,0
|
|
20240715,193800,243987350,27700,27700,27700,27700,0
|
|
20240715,193700,243987350,27700,27700,27700,27700,0
|
|
20240715,193600,243987350,27700,27700,27700,27700,0
|
|
20240715,193500,243987350,27700,27700,27700,27700,0
|
|
20240715,193400,243987350,27700,27700,27700,27700,0
|
|
20240715,193300,243987350,27700,27700,27700,27700,0
|
|
20240715,193200,243987350,27700,27700,27700,27700,0
|
|
20240715,193100,243987350,27700,27700,27700,27700,0
|
|
20240715,193000,243987350,27700,27700,27700,27700,0
|
|
20240715,192900,243987350,27700,27700,27700,27700,0
|
|
20240715,192800,243987350,27700,27700,27700,27700,0
|
|
20240715,192700,243987350,27700,27700,27700,27700,0
|
|
20240715,192600,243987350,27700,27700,27700,27700,0
|
|
20240715,192500,243987350,27700,27700,27700,27700,0
|
|
20240715,192400,243987350,27700,27700,27700,27700,0
|
|
20240715,192300,243987350,27700,27700,27700,27700,0
|
|
20240715,192200,243987350,27700,27700,27700,27700,0
|
|
20240715,192100,243987350,27700,27700,27700,27700,0
|
|
20240715,192000,243987350,27700,27700,27700,27700,0
|
|
20240715,191900,243987350,27700,27700,27700,27700,0
|
|
20240715,191800,243987350,27700,27700,27700,27700,0
|
|
20240715,191700,243987350,27700,27700,27700,27700,0
|
|
20240715,191600,243987350,27700,27700,27700,27700,0
|
|
20240715,191500,243987350,27700,27700,27700,27700,0
|
|
20240715,191400,243987350,27700,27700,27700,27700,0
|
|
20240715,191300,243987350,27700,27700,27700,27700,70
|
|
20240715,191200,243987350,27700,27700,27700,27700,0
|
|
20240715,191100,243987350,27700,27700,27700,27700,0
|
|
20240715,191000,243987350,27700,27700,27700,27700,0
|
|
20240715,190900,243987350,27700,27700,27700,27700,0
|
|
20240715,190800,243987350,27700,27700,27700,27700,0
|
|
20240715,190700,243987350,27700,27700,27700,27700,0
|
|
20240715,190600,243987350,27700,27700,27700,27700,0
|
|
20240715,190500,243987350,27700,27700,27700,27700,0
|
|
20240715,190400,243987350,27700,27700,27700,27700,0
|
|
20240715,190300,243987350,27700,27700,27700,27700,0
|
|
20240715,190200,243987350,27700,27700,27700,27700,0
|
|
20240715,190100,243987350,27700,27700,27700,27700,0
|
|
20240715,190000,243987350,27700,27700,27700,27700,0
|
|
20240715,185900,243987350,27700,27700,27700,27700,0
|
|
20240715,185800,243987350,27700,27700,27700,27700,0
|
|
20240715,185700,243987350,27700,27700,27700,27700,0
|
|
20240715,185600,243987350,27700,27700,27700,27700,0
|
|
20240715,185500,243987350,27700,27700,27700,27700,0
|
|
20240715,185400,243987350,27700,27700,27700,27700,0
|
|
20240715,185300,243987350,27700,27700,27700,27700,0
|
|
20240715,185200,243987350,27700,27700,27700,27700,0
|
|
20240715,185100,243987350,27700,27700,27700,27700,0
|
|
20240715,185000,243987350,27700,27700,27700,27700,0
|
|
20240715,184900,243987350,27700,27700,27700,27700,0
|
|
20240715,184800,243987350,27700,27700,27700,27700,0
|
|
20240715,184700,243987350,27700,27700,27700,27700,0
|
|
20240715,184600,243987350,27700,27700,27700,27700,0
|
|
20240715,184500,243987350,27700,27700,27700,27700,0
|
|
20240715,184400,243987350,27700,27700,27700,27700,0
|
|
20240715,184300,243987350,27700,27700,27700,27700,70
|
|
20240715,184200,243987350,27700,27700,27700,27700,0
|
|
20240715,184100,243987350,27700,27700,27700,27700,0
|
|
20240715,184000,243987350,27700,27700,27700,27700,0
|
|
20240715,183900,243987350,27700,27700,27700,27700,0
|
|
20240715,183800,243987350,27700,27700,27700,27700,0
|
|
20240715,183700,243987350,27700,27700,27700,27700,0
|
|
20240715,183600,243987350,27700,27700,27700,27700,0
|
|
20240715,183500,243987350,27700,27700,27700,27700,0
|
|
20240715,183400,243987350,27700,27700,27700,27700,0
|
|
20240715,183300,243987350,27700,27700,27700,27700,0
|
|
20240715,183200,243987350,27700,27700,27700,27700,0
|
|
20240715,183100,243987350,27700,27700,27700,27700,0
|
|
20240715,183000,243987350,27700,27700,27700,27700,0
|
|
20240715,182900,243987350,27700,27700,27700,27700,0
|
|
20240715,182800,243987350,27700,27700,27700,27700,0
|
|
20240715,182700,243987350,27700,27700,27700,27700,0
|
|
20240715,182600,243987350,27700,27700,27700,27700,0
|
|
20240715,182500,243987350,27700,27700,27700,27700,0
|
|
20240715,182400,243987350,27700,27700,27700,27700,0
|
|
20240715,182300,243987350,27700,27700,27700,27700,0
|
|
20240715,182200,243987350,27700,27700,27700,27700,0
|
|
20240715,182100,243987350,27700,27700,27700,27700,0
|
|
20240715,182000,243987350,27700,27700,27700,27700,0
|
|
20240715,181900,243987350,27700,27700,27700,27700,0
|
|
20240715,181800,243987350,27700,27700,27700,27700,0
|
|
20240715,181700,243987350,27700,27700,27700,27700,0
|
|
20240715,181600,243987350,27700,27700,27700,27700,0
|
|
20240715,181500,243987350,27700,27700,27700,27700,0
|
|
20240715,181400,243987350,27700,27700,27700,27700,0
|
|
20240715,181300,243987350,27700,27700,27700,27700,70
|
|
20240715,181200,243987350,27700,27700,27700,27700,0
|
|
20240715,181100,243987350,27700,27700,27700,27700,0
|
|
20240715,181000,243987350,27700,27700,27700,27700,0
|
|
20240715,180900,243987350,27700,27700,27700,27700,0
|
|
20240715,180800,243987350,27700,27700,27700,27700,0
|
|
20240715,180700,243987350,27700,27700,27700,27700,0
|
|
20240715,180600,243987350,27700,27700,27700,27700,0
|
|
20240715,180500,243987350,27700,27700,27700,27700,0
|
|
20240715,180400,243987350,27700,27700,27700,27700,0
|
|
20240715,180300,243987350,27700,27700,27700,27700,0
|
|
20240715,180200,243987350,27700,27700,27700,27700,0
|
|
20240715,180100,243987350,27700,27700,27700,27700,0
|
|
20240715,180000,243987350,27700,27700,27700,27700,0
|
|
20240715,175900,243987350,27700,27700,27700,27700,0
|
|
20240715,175800,243987350,27700,27700,27700,27700,0
|
|
20240715,175700,243987350,27700,27700,27700,27700,0
|
|
20240715,175600,243987350,27700,27700,27700,27700,0
|
|
20240715,175500,243987350,27700,27700,27700,27700,0
|
|
20240715,175400,243987350,27700,27700,27700,27700,0
|
|
20240715,175300,243987350,27700,27700,27700,27700,0
|
|
20240715,175200,243987350,27700,27700,27700,27700,0
|
|
20240715,175100,243987350,27700,27700,27700,27700,0
|
|
20240715,175000,243987350,27700,27700,27700,27700,0
|
|
20240715,174900,243987350,27700,27700,27700,27700,0
|
|
20240715,174800,243987350,27700,27700,27700,27700,0
|
|
20240715,174700,243987350,27700,27700,27700,27700,0
|
|
20240715,174600,243987350,27700,27700,27700,27700,0
|
|
20240715,174500,243987350,27700,27700,27700,27700,0
|
|
20240715,174400,243987350,27700,27700,27700,27700,0
|
|
20240715,174300,243987350,27700,27700,27700,27700,70
|
|
20240715,174200,243987350,27700,27700,27700,27700,0
|
|
20240715,174100,243987350,27700,27700,27700,27700,0
|
|
20240715,174000,243987350,27700,27700,27700,27700,0
|
|
20240715,173900,243987350,27700,27700,27700,27700,0
|
|
20240715,173800,243987350,27700,27700,27700,27700,0
|
|
20240715,173700,243987350,27700,27700,27700,27700,0
|
|
20240715,173600,243987350,27700,27700,27700,27700,0
|
|
20240715,173500,243987350,27700,27700,27700,27700,0
|
|
20240715,173400,243987350,27700,27700,27700,27700,0
|
|
20240715,173300,243987350,27700,27700,27700,27700,0
|
|
20240715,173200,243987350,27700,27700,27700,27700,0
|
|
20240715,173100,243987350,27700,27700,27700,27700,0
|
|
20240715,173000,243987350,27700,27700,27700,27700,0
|
|
20240715,172900,243987350,27700,27700,27700,27700,0
|
|
20240715,172800,243987350,27700,27700,27700,27700,0
|
|
20240715,172700,243987350,27700,27700,27700,27700,0
|
|
20240715,172600,243987350,27700,27700,27700,27700,0
|
|
20240715,172500,243987350,27700,27700,27700,27700,0
|
|
20240715,172400,243987350,27700,27700,27700,27700,0
|
|
20240715,172300,243987350,27700,27700,27700,27700,0
|
|
20240715,172200,243987350,27700,27700,27700,27700,0
|
|
20240715,172100,243987350,27700,27700,27700,27700,0
|
|
20240715,172000,243987350,27700,27700,27700,27700,0
|
|
20240715,171900,243987350,27700,27700,27700,27700,0
|
|
20240715,171800,243987350,27700,27700,27700,27700,0
|
|
20240715,171700,243987350,27700,27700,27700,27700,0
|
|
20240715,171600,243987350,27700,27700,27700,27700,0
|
|
20240715,171500,243987350,27700,27700,27700,27700,0
|
|
20240715,171400,243987350,27700,27700,27700,27700,0
|
|
20240715,171300,243987350,27700,27700,27700,27700,70
|
|
20240715,171200,243987350,27700,27700,27700,27700,0
|
|
20240715,171100,243987350,27700,27700,27700,27700,0
|
|
20240715,171000,243987350,27700,27700,27700,27700,0
|
|
20240715,170900,243987350,27700,27700,27700,27700,0
|
|
20240715,170800,243987350,27700,27700,27700,27700,0
|
|
20240715,170700,243987350,27700,27700,27700,27700,0
|
|
20240715,170600,243987350,27700,27700,27700,27700,0
|
|
20240715,170500,243987350,27700,27700,27700,27700,0
|
|
20240715,170400,243987350,27700,27700,27700,27700,0
|
|
20240715,170300,243987350,27700,27700,27700,27700,0
|
|
20240715,170200,243987350,27700,27700,27700,27700,0
|
|
20240715,170100,243987350,27700,27700,27700,27700,0
|
|
20240715,170000,243987350,27700,27700,27700,27700,0
|
|
20240715,165900,243987350,27700,27700,27700,27700,0
|
|
20240715,165800,243987350,27700,27700,27700,27700,0
|
|
20240715,165700,243987350,27700,27700,27700,27700,0
|
|
20240715,165600,243987350,27700,27700,27700,27700,0
|
|
20240715,165500,243987350,27700,27700,27700,27700,0
|
|
20240715,165400,243987350,27700,27700,27700,27700,0
|
|
20240715,165300,243987350,27700,27700,27700,27700,0
|
|
20240715,165200,243987350,27700,27700,27700,27700,0
|
|
20240715,165100,243987350,27700,27700,27700,27700,0
|
|
20240715,165000,243987350,27700,27700,27700,27700,0
|
|
20240715,164900,243987350,27700,27700,27700,27700,0
|
|
20240715,164800,243987350,27700,27700,27700,27700,0
|
|
20240715,164700,243987350,27700,27700,27700,27700,0
|
|
20240715,164600,243987350,27700,27700,27700,27700,0
|
|
20240715,164500,243987350,27700,27700,27700,27700,0
|
|
20240715,164400,243987350,27700,27700,27700,27700,0
|
|
20240715,164300,243987350,27700,27700,27700,27700,70
|
|
20240715,164200,243987350,27700,27700,27700,27700,0
|
|
20240715,164100,243987350,27700,27700,27700,27700,0
|
|
20240715,164000,243987350,27700,27700,27700,27700,0
|
|
20240715,163900,243987350,27700,27700,27700,27700,0
|
|
20240715,163800,243987350,27700,27700,27700,27700,0
|
|
20240715,163700,243987350,27700,27700,27700,27700,0
|
|
20240715,163600,243987350,27700,27700,27700,27700,0
|
|
20240715,163500,243987350,27700,27700,27700,27700,0
|
|
20240715,163400,243987350,27700,27700,27700,27700,0
|
|
20240715,163300,243987350,27700,27700,27700,27700,0
|
|
20240715,163200,243987350,27700,27700,27700,27700,0
|
|
20240715,163100,243987350,27700,27700,27700,27700,0
|
|
20240715,163000,243987350,27700,27700,27700,27700,0
|
|
20240715,162900,243987350,27700,27700,27700,27700,0
|
|
20240715,162800,243987350,27700,27700,27700,27700,0
|
|
20240715,162700,243987350,27700,27700,27700,27700,0
|
|
20240715,162600,243987350,27700,27700,27700,27700,0
|
|
20240715,162500,243987350,27700,27700,27700,27700,0
|
|
20240715,162400,243987350,27700,27700,27700,27700,0
|
|
20240715,162300,243987350,27700,27700,27700,27700,0
|
|
20240715,162200,243987350,27700,27700,27700,27700,0
|
|
20240715,162100,243987350,27700,27700,27700,27700,0
|
|
20240715,162000,243987350,27700,27700,27700,27700,0
|
|
20240715,161900,243987350,27700,27700,27700,27700,0
|
|
20240715,161800,243987350,27700,27700,27700,27700,0
|
|
20240715,161700,243987350,27700,27700,27700,27700,0
|
|
20240715,161600,243987350,27700,27700,27700,27700,0
|
|
20240715,161500,243987350,27700,27700,27700,27700,0
|
|
20240715,161400,243987350,27700,27700,27700,27700,0
|
|
20240715,161300,243987350,27700,27700,27700,27700,70
|
|
20240715,161200,243987350,27700,27700,27700,27700,0
|
|
20240715,161100,243987350,27700,27700,27700,27700,0
|
|
20240715,161000,243987350,27700,27700,27700,27700,0
|
|
20240715,160900,243987350,27700,27700,27700,27700,0
|
|
20240715,160800,243987350,27700,27700,27700,27700,0
|
|
20240715,160700,243987350,27700,27700,27700,27700,0
|
|
20240715,160600,243987350,27700,27700,27700,27700,0
|
|
20240715,160500,243987350,27700,27700,27700,27700,0
|
|
20240715,160400,243987350,27700,27700,27700,27700,0
|
|
20240715,160300,243987350,27700,27700,27700,27700,0
|
|
20240715,160200,243987350,27700,27700,27700,27700,0
|
|
20240715,160100,243987350,27700,27700,27700,27700,0
|
|
20240715,160000,243987350,27700,27700,27700,27700,0
|
|
20240715,155900,243987350,27700,27700,27700,27700,0
|
|
20240715,155800,243987350,27700,27700,27700,27700,0
|
|
20240715,155700,243987350,27700,27700,27700,27700,0
|
|
20240715,155600,243987350,27700,27700,27700,27700,0
|
|
20240715,155500,243987350,27700,27700,27700,27700,0
|
|
20240715,155400,243987350,27700,27700,27700,27700,0
|
|
20240715,155300,243987350,27700,27700,27700,27700,0
|
|
20240715,155200,243987350,27700,27700,27700,27700,0
|
|
20240715,155100,243987350,27700,27700,27700,27700,0
|
|
20240715,155000,243987350,27700,27700,27700,27700,0
|
|
20240715,154900,243987350,27700,27700,27700,27700,0
|
|
20240715,154800,243987350,27700,27700,27700,27700,0
|
|
20240715,154700,243987350,27700,27700,27700,27700,0
|
|
20240715,154600,243987350,27700,27700,27700,27700,0
|
|
20240715,154500,243987350,27700,27700,27700,27700,0
|
|
20240715,154400,243987350,27700,27700,27700,27700,0
|
|
20240715,154300,243987350,27700,27700,27700,27700,70
|
|
20240715,154200,243987350,27700,27700,27700,27700,0
|
|
20240715,154100,243987350,27700,27700,27700,27700,0
|
|
20240715,154000,243987350,27700,27700,27700,27700,0
|
|
20240715,153900,243987350,27700,27700,27700,27700,0
|
|
20240715,153800,243987350,27700,27700,27700,27700,0
|
|
20240715,153700,243987350,27700,27700,27700,27700,0
|
|
20240715,153600,243987350,27700,27700,27700,27700,0
|
|
20240715,153500,243987350,27700,27700,27700,27700,0
|
|
20240715,153400,243987350,27700,27700,27700,27700,0
|
|
20240715,153300,243987350,27700,27700,27700,27700,0
|
|
20240715,153200,243987350,27700,27700,27700,27700,0
|
|
20240715,153100,243987350,27700,27700,27700,27700,0
|
|
20240715,153000,243987350,27700,27700,27700,27700,70
|
|
20240715,152900,242048350,27750,27750,27750,27750,0
|
|
20240715,152800,242048350,27750,27750,27750,27750,0
|
|
20240715,152700,242048350,27750,27750,27750,27750,0
|
|
20240715,152600,242048350,27750,27750,27750,27750,0
|
|
20240715,152500,242048350,27750,27750,27750,27750,0
|
|
20240715,152400,242048350,27750,27750,27750,27750,0
|
|
20240715,152300,242048350,27750,27750,27750,27750,0
|
|
20240715,152200,242048350,27750,27750,27750,27750,0
|
|
20240715,152100,242048350,27750,27750,27750,27750,0
|
|
20240715,152000,242048350,27750,27750,27750,27750,0
|
|
20240715,151900,242048350,27750,27700,27750,27700,7
|
|
20240715,151800,241854200,27750,27750,27750,27750,1
|
|
20240715,151700,241826450,27650,27750,27750,27650,12
|
|
20240715,151600,241494300,27750,27700,27750,27650,9
|
|
20240715,151500,241245000,27750,27750,27750,27750,29
|
|
20240715,151400,240440250,27750,27750,27750,27700,17
|
|
20240715,151300,239968900,27750,27750,27750,27750,3
|
|
20240715,151200,239885650,27700,27650,27700,27650,6
|
|
20240715,151100,239719500,27650,27750,27750,27650,13
|
|
20240715,151000,239359700,27650,27700,27700,27650,4
|
|
20240715,150900,239248950,27650,27650,27650,27650,0
|
|
20240715,150800,239248950,27650,27750,27750,27650,13
|
|
20240715,150700,238888850,27650,27650,27650,27650,1
|
|
20240715,150600,238861200,27650,27650,27650,27650,6
|
|
20240715,150500,238695300,27750,27700,27750,27700,185
|
|
20240715,150400,233562250,27750,27750,27750,27750,3
|
|
20240715,150300,233479000,27750,27750,27750,27750,5
|
|
20240715,150200,233340250,27700,27700,27700,27700,24
|
|
20240715,150100,232675450,27750,27750,27750,27750,2
|
|
20240715,150000,232619950,27750,27750,27750,27750,6
|
|
20240715,145900,232453450,27700,27750,27750,27700,9
|
|
20240715,145800,232204100,27750,27700,27750,27700,8
|
|
20240715,145700,231982300,27750,27700,27750,27700,6
|
|
20240715,145600,231815850,27700,27750,27750,27700,12
|
|
20240715,145500,231483250,27700,27700,27700,27700,7
|
|
20240715,145400,231289350,27750,27700,27750,27700,31
|
|
20240715,145300,230430300,27700,27700,27700,27700,3
|
|
20240715,145200,230347200,27650,27750,27750,27650,3
|
|
20240715,145100,230264050,27700,27700,27700,27700,10
|
|
20240715,145000,229987050,27700,27750,27750,27700,6
|
|
20240715,144900,229820700,27750,27750,27750,27750,2
|
|
20240715,144800,229765200,27700,27700,27700,27700,6
|
|
20240715,144700,229599000,27650,27700,27750,27650,10
|
|
20240715,144600,229322050,27750,27750,27750,27750,2
|
|
20240715,144500,229266550,27750,27650,27750,27650,26
|
|
20240715,144400,228546600,27650,27700,27700,27650,97
|
|
20240715,144300,225860100,27750,27750,27750,27750,4
|
|
20240715,144200,225749100,27700,27700,27750,27700,12
|
|
20240715,144100,225416550,27750,27700,27750,27700,6
|
|
20240715,144000,225250300,27750,27750,27750,27750,5
|
|
20240715,143900,225111550,27750,27700,27750,27700,11
|
|
20240715,143800,224806700,27750,27750,27750,27750,2
|
|
20240715,143700,224751200,27700,27700,27700,27700,5
|
|
20240715,143600,224612700,27650,27650,27650,27650,8
|
|
20240715,143500,224391500,27750,27650,27750,27650,106
|
|
20240715,143400,221451800,27650,27650,27650,27650,3
|
|
20240715,143300,221368850,27650,27650,27650,27650,8
|
|
20240715,143200,221147650,27700,27600,27700,27600,4
|
|
20240715,143100,221036950,27650,27650,27650,27650,6
|
|
20240715,143000,220871050,27650,27650,27650,27650,13
|
|
20240715,142900,220511600,27700,27700,27700,27700,2
|
|
20240715,142800,220456200,27650,27650,27650,27650,7
|
|
20240715,142700,220262650,27600,27650,27650,27600,7
|
|
20240715,142600,220069350,27650,27650,27650,27650,18
|
|
20240715,142500,219571650,27650,27650,27650,27650,3
|
|
20240715,142400,219488700,27600,27600,27650,27600,16
|
|
20240715,142300,219047000,27650,27650,27650,27650,4
|
|
20240715,142200,218936400,27650,27600,27650,27600,4
|
|
20240715,142100,218825850,27650,27650,27650,27600,13
|
|
20240715,142000,218466800,27600,27600,27600,27600,5
|
|
20240715,141900,218328800,27650,27650,27650,27650,0
|
|
20240715,141800,218328800,27650,27600,27650,27600,10
|
|
20240715,141700,218052700,27600,27600,27600,27550,5
|
|
20240715,141600,217914750,27600,27600,27600,27600,3
|
|
20240715,141500,217831950,27600,27600,27600,27600,12
|
|
20240715,141400,217500750,27650,27650,27650,27650,4
|
|
20240715,141300,217390150,27700,27700,27700,27700,3
|
|
20240715,141200,217307050,27550,27600,27600,27550,9
|
|
20240715,141100,217059050,27600,27600,27600,27600,2
|
|
20240715,141000,217003850,27600,27550,27600,27550,7
|
|
20240715,140900,216810900,27600,27600,27600,27600,4
|
|
20240715,140800,216700500,27600,27600,27600,27600,2
|
|
20240715,140700,216645300,27600,27600,27600,27550,6
|
|
20240715,140600,216479750,27550,27600,27600,27550,6
|
|
20240715,140500,216314400,27600,27600,27600,27600,2
|
|
20240715,140400,216259200,27600,27600,27600,27600,4
|
|
20240715,140300,216148800,27550,27600,27600,27550,8
|
|
20240715,140200,215928300,27550,27600,27600,27550,3
|
|
20240715,140100,215845550,27550,27550,27550,27550,0
|
|
20240715,140000,215845550,27550,27500,27550,27500,24
|
|
20240715,135900,215185300,27500,27600,27600,27500,28
|
|
20240715,135800,214414450,27550,27550,27550,27550,2
|
|
20240715,135700,214359350,27550,27600,27600,27550,8
|
|
20240715,135600,214138800,27550,27550,27600,27550,16
|
|
20240715,135500,213697850,27600,27600,27600,27600,6
|
|
20240715,135400,213532250,27500,27550,27550,27500,14
|
|
20240715,135300,213146950,27500,27550,27550,27500,22
|
|
20240715,135200,212541200,27500,27550,27550,27500,5
|
|
20240715,135100,212403500,27550,27500,27550,27500,10
|
|
20240715,135000,212128400,27600,27550,27600,27550,16
|
|
20240715,134900,211687500,27550,27600,27600,27550,17
|
|
20240715,134800,211219050,27550,27600,27650,27550,19
|
|
20240715,134700,210695350,27550,27550,27600,27550,13
|
|
20240715,134600,210337100,27550,27600,27600,27550,11
|
|
20240715,134500,210033950,27550,27600,27600,27550,17
|
|
20240715,134400,209565500,27550,27600,27600,27550,9
|
|
20240715,134300,209317450,27550,27600,27600,27550,7
|
|
20240715,134200,209124500,27550,27550,27700,27550,31
|
|
20240715,134100,208267150,27600,27550,27600,27550,20
|
|
20240715,134000,207716050,27600,27600,27600,27600,2
|
|
20240715,133900,207660850,27600,27600,27600,27550,40
|
|
20240715,133800,206558600,27600,27600,27600,27600,2
|
|
20240715,133700,206503400,27550,27700,27700,27550,4
|
|
20240715,133600,206392750,27550,27600,27600,27550,10
|
|
20240715,133500,206117150,27550,27600,27600,27550,23
|
|
20240715,133400,205483400,27600,27600,27600,27600,2
|
|
20240715,133300,205428200,27550,27600,27600,27550,17
|
|
20240715,133200,204959750,27550,27600,27600,27550,21
|
|
20240715,133100,204381100,27650,27650,27650,27650,2
|
|
20240715,133000,204325800,27550,27600,27600,27550,11
|
|
20240715,132900,204022600,27550,27600,27600,27550,14
|
|
20240715,132800,203636800,27550,27600,27600,27550,17
|
|
20240715,132700,203168300,27600,27600,27600,27600,6
|
|
20240715,132600,203002700,27600,27650,27650,27600,13
|
|
20240715,132500,202643800,27600,27600,27600,27600,25
|
|
20240715,132400,201953800,27600,27600,27600,27600,0
|
|
20240715,132300,201953800,27600,27650,27650,27600,11
|
|
20240715,132200,201650100,27600,27600,27600,27550,26
|
|
20240715,132100,200932900,27650,27650,27650,27650,2
|
|
20240715,132000,200877600,27600,27650,27650,27600,9
|
|
20240715,131900,200629100,27600,27600,27650,27600,15
|
|
20240715,131800,200215000,27600,27650,27650,27600,11
|
|
20240715,131700,199911300,27650,27600,27650,27600,23
|
|
20240715,131600,199276350,27650,27600,27650,27600,10
|
|
20240715,131500,199000250,27650,27600,27650,27600,11
|
|
20240715,131400,198696550,27650,27650,27650,27600,51
|
|
20240715,131300,197286750,27650,27600,27650,27600,16
|
|
20240715,131200,196845050,27600,27600,27650,27600,11
|
|
20240715,131100,196541250,27600,27650,27650,27600,29
|
|
20240715,131000,195740750,27600,27600,27600,27600,8
|
|
20240715,130900,195519950,27650,27650,27650,27600,11
|
|
20240715,130800,195216150,27600,27600,27650,27600,27
|
|
20240715,130700,194470850,27650,27650,27650,27650,88
|
|
20240715,130600,192037650,27700,27700,27700,27700,2
|
|
20240715,130500,191982250,27650,27650,27650,27650,21
|
|
20240715,130400,191401600,27650,27650,27700,27650,23
|
|
20240715,130300,190765550,27700,27650,27700,27650,7
|
|
20240715,130200,190571900,27700,27650,27700,27650,23
|
|
20240715,130100,189935850,27650,27700,27700,27650,30
|
|
20240715,130000,189106250,27700,27700,27700,27700,7
|
|
20240715,125900,188912350,27650,27600,27650,27600,12
|
|
20240715,125800,188580850,27600,27700,27700,27600,13
|
|
20240715,125700,188221550,27650,27650,27650,27650,23
|
|
20240715,125600,187585600,27600,27600,27600,27600,12
|
|
20240715,125500,187254400,27650,27600,27650,27600,99
|
|
20240715,125400,184517450,27600,27600,27650,27600,18
|
|
20240715,125300,184020400,27600,27650,27650,27550,52
|
|
20240715,125200,182584150,27650,27600,27650,27550,11
|
|
20240715,125100,182280500,27650,27600,27650,27600,36
|
|
20240715,125000,181286100,27600,27600,27600,27600,10
|
|
20240715,124900,181010100,27600,27600,27600,27550,15
|
|
20240715,124800,180596750,27600,27600,27600,27600,4
|
|
20240715,124700,180486350,27600,27600,27600,27500,130
|
|
20240715,124600,176905250,27550,27600,27600,27550,24
|
|
20240715,124500,176244000,27600,27550,27600,27550,10
|
|
20240715,124400,175968350,27600,27550,27600,27550,17
|
|
20240715,124300,175499900,27550,27650,27650,27550,112
|
|
20240715,124200,172404300,27650,27600,27650,27600,7
|
|
20240715,124100,172210800,27600,27550,27600,27550,18
|
|
20240715,124000,171714850,27550,27600,27600,27550,28
|
|
20240715,123900,170943200,27550,27550,27550,27550,6
|
|
20240715,123800,170777900,27600,27550,27600,27550,15
|
|
20240715,123700,170364500,27550,27600,27600,27550,20
|
|
20240715,123600,169813200,27650,27650,27650,27650,2
|
|
20240715,123500,169757900,27550,27500,27550,27500,22
|
|
20240715,123400,169152300,27500,27550,27550,27500,19
|
|
20240715,123300,168629550,27500,27500,27550,27500,21
|
|
20240715,123200,168051950,27500,27500,27500,27500,6
|
|
20240715,123100,167886950,27500,27500,27550,27500,20
|
|
20240715,123000,167336650,27550,27500,27550,27500,17
|
|
20240715,122900,166869050,27500,27500,27500,27500,4
|
|
20240715,122800,166759050,27500,27500,27500,27500,11
|
|
20240715,122700,166456550,27550,27550,27550,27500,1392
|
|
20240715,122600,128168150,27550,27550,27550,27550,26
|
|
20240715,122500,127451850,27600,27550,27600,27550,11
|
|
20240715,122400,127148500,27600,27600,27600,27600,2
|
|
20240715,122300,127093300,27550,27600,27600,27550,26
|
|
20240715,122200,126376150,27550,27650,27650,27550,10
|
|
20240715,122100,126100450,27600,27600,27600,27600,7
|
|
20240715,122000,125907250,27600,27550,27600,27550,15
|
|
20240715,121900,125493550,27550,27600,27650,27550,16
|
|
20240715,121800,125052200,27600,27600,27600,27600,0
|
|
20240715,121700,125052200,27600,27550,27600,27550,25
|
|
20240715,121600,124362850,27600,27600,27600,27600,14
|
|
20240715,121500,123976450,27600,27600,27600,27600,6
|
|
20240715,121400,123810850,27550,27550,27550,27550,17
|
|
20240715,121300,123342500,27650,27600,27650,27600,17
|
|
20240715,121200,122873200,27650,27650,27650,27650,1
|
|
20240715,121100,122845550,27650,27600,27650,27600,23
|
|
20240715,121000,122210450,27600,27600,27600,27600,0
|
|
20240715,120900,122210450,27600,27600,27600,27600,22
|
|
20240715,120800,121603250,27650,27550,27650,27550,10
|
|
20240715,120700,121327550,27550,27600,27600,27550,8
|
|
20240715,120600,121106900,27650,27650,27650,27650,2
|
|
20240715,120500,121051600,27700,27600,27700,27600,20
|
|
20240715,120400,120499150,27600,27600,27600,27600,3
|
|
20240715,120300,120416350,27600,27600,27600,27600,5
|
|
20240715,120200,120278350,27600,27550,27650,27550,24
|
|
20240715,120100,119616250,27600,27650,27650,27600,14
|
|
20240715,120000,119229800,27750,27650,27750,27650,14
|
|
20240715,115900,118842350,27600,27600,27600,27600,27
|
|
20240715,115800,118097150,27650,27650,27650,27650,5
|
|
20240715,115700,117958900,27650,27600,27650,27600,10
|
|
20240715,115600,117682750,27600,27600,27600,27600,8
|
|
20240715,115500,117461950,27600,27600,27600,27600,22
|
|
20240715,115400,116854750,27650,27650,27650,27650,6
|
|
20240715,115300,116688850,27600,27600,27600,27600,14
|
|
20240715,115200,116302450,27600,27600,27600,27600,9
|
|
20240715,115100,116054050,27650,27600,27650,27600,19
|
|
20240715,115000,115529200,27600,27600,27600,27600,8
|
|
20240715,114900,115308400,27600,27600,27600,27600,18
|
|
20240715,114800,114811600,27700,27650,27700,27650,7
|
|
20240715,114700,114617950,27600,27600,27600,27600,8
|
|
20240715,114600,114397150,27600,27650,27650,27600,27
|
|
20240715,114500,113651150,27600,27600,27600,27600,0
|
|
20240715,114400,113651150,27600,27600,27600,27600,8
|
|
20240715,114300,113430350,27800,27550,27800,27550,226
|
|
20240715,114200,107158550,27550,27550,27550,27550,9
|
|
20240715,114100,106910600,27550,27550,27550,27550,12
|
|
20240715,114000,106580000,27550,27600,27650,27550,22
|
|
20240715,113900,105973350,27600,27600,27600,27600,6
|
|
20240715,113800,105807750,27600,27600,27600,27550,23
|
|
20240715,113700,105173800,27650,27600,27650,27600,12
|
|
20240715,113600,104842450,27550,27550,27550,27550,0
|
|
20240715,113500,104842450,27550,27600,27600,27550,22
|
|
20240715,113400,104235650,27600,27650,27650,27600,15
|
|
20240715,113300,103821300,27600,27600,27600,27600,7
|
|
20240715,113200,103628100,27600,27600,27600,27600,40
|
|
20240715,113100,102524100,27550,27550,27550,27500,20
|
|
20240715,113000,101973350,27500,27500,27500,27500,0
|
|
20240715,112900,101973350,27500,27600,27650,27500,96
|
|
20240715,112800,99328100,27600,27550,27600,27550,18
|
|
20240715,112700,98831950,27550,27550,27550,27550,7
|
|
20240715,112600,98639100,27550,27600,27600,27550,13
|
|
20240715,112500,98280600,27550,27600,27600,27550,9
|
|
20240715,112400,98032600,27550,27550,27550,27550,15
|
|
20240715,112300,97619350,27600,27600,27600,27550,16
|
|
20240715,112200,97178150,27550,27550,27550,27550,18
|
|
20240715,112100,96682250,27600,27600,27600,27600,3
|
|
20240715,112000,96599450,27550,27600,27600,27550,18
|
|
20240715,111900,96103350,27550,27550,27550,27550,11
|
|
20240715,111800,95800300,27550,27550,27600,27550,17
|
|
20240715,111700,95331850,27550,27600,27600,27550,50
|
|
20240715,111600,93952550,27550,27600,27600,27550,11
|
|
20240715,111500,93649300,27650,27650,27650,27650,2
|
|
20240715,111400,93594000,27600,27550,27600,27550,31
|
|
20240715,111300,92739100,27550,27550,27550,27550,6
|
|
20240715,111200,92573800,27550,27600,27600,27550,7
|
|
20240715,111100,92380850,27550,27550,27600,27550,23
|
|
20240715,111000,91746900,27550,27600,27600,27550,17
|
|
20240715,110900,91278450,27550,27600,27600,27550,9
|
|
20240715,110800,91030250,27550,27550,27550,27550,15
|
|
20240715,110700,90617000,27550,27600,27600,27550,19
|
|
20240715,110600,90093450,27600,27550,27600,27550,13
|
|
20240715,110500,89735050,27550,27550,27550,27550,0
|
|
20240715,110400,89735050,27550,27550,27600,27550,110
|
|
20240715,110300,86704450,27600,27550,27600,27550,14
|
|
20240715,110200,86318450,27550,27550,27550,27550,6
|
|
20240715,110100,86153150,27600,27550,27600,27550,6
|
|
20240715,110000,85987700,27550,27600,27600,27550,20
|
|
20240715,105900,85436200,27650,27650,27650,27650,2
|
|
20240715,105800,85380900,27600,27550,27600,27550,20
|
|
20240715,105700,84829350,27600,27550,27600,27550,27
|
|
20240715,105600,84085300,27550,27600,27600,27550,9
|
|
20240715,105500,83837250,27550,27550,27550,27550,11
|
|
20240715,105400,83534200,27600,27550,27600,27550,18
|
|
20240715,105300,83038050,27600,27550,27600,27550,7
|
|
20240715,105200,82845100,27600,27600,27600,27550,10
|
|
20240715,105100,82569250,27600,27550,27600,27550,14
|
|
20240715,105000,82183250,27550,27600,27600,27550,7
|
|
20240715,104900,81990300,27600,27600,27600,27550,23
|
|
20240715,104800,81356100,27550,27600,27600,27550,14
|
|
20240715,104700,80970000,27600,27550,27600,27550,8
|
|
20240715,104600,80749500,27600,27550,27600,27550,16
|
|
20240715,104500,80308300,27550,27600,27600,27550,10
|
|
20240715,104400,80032700,27550,27550,27550,27550,6
|
|
20240715,104300,79867400,27550,27550,27600,27550,22
|
|
20240715,104200,79260950,27550,27550,27600,27550,22
|
|
20240715,104100,78654700,27550,27550,27550,27550,0
|
|
20240715,104000,78654700,27550,27550,27600,27550,25
|
|
20240715,103900,77965750,27550,27500,27550,27500,10
|
|
20240715,103800,77690650,27500,27550,27550,27500,6
|
|
20240715,103700,77525600,27550,27550,27550,27500,19
|
|
20240715,103600,77002650,27550,27550,27550,27550,22
|
|
20240715,103500,76396550,27550,27550,27550,27550,0
|
|
20240715,103400,76396550,27550,27500,27550,27500,17
|
|
20240715,103300,75928750,27550,27500,27550,27500,37
|
|
20240715,103200,74910750,27500,27600,27600,27500,936
|
|
20240715,103100,49151900,27550,27550,27550,27550,8
|
|
20240715,103000,48931500,27550,27550,27550,27550,18
|
|
20240715,102900,48435600,27550,27600,27600,27550,25
|
|
20240715,102800,47746650,27550,27550,27550,27550,16
|
|
20240715,102700,47305850,27550,27550,27550,27550,8
|
|
20240715,102600,47085450,27600,27550,27600,27550,16
|
|
20240715,102500,46644300,27550,27550,27550,27550,11
|
|
20240715,102400,46341250,27550,27600,27600,27550,7
|
|
20240715,102300,46148350,27600,27600,27600,27600,3
|
|
20240715,102200,46065550,27550,27550,27550,27550,25
|
|
20240715,102100,45376800,27550,27600,27600,27550,13
|
|
20240715,102000,45018400,27600,27550,27600,27550,12
|
|
20240715,101900,44687550,27550,27550,27550,27550,9
|
|
20240715,101800,44439600,27550,27550,27550,27550,61
|
|
20240715,101700,42759050,27600,27600,27600,27600,6
|
|
20240715,101600,42593450,27550,27550,27550,27550,6
|
|
20240715,101500,42428150,27550,27650,27650,27550,47
|
|
20240715,101400,41132550,27550,27550,27550,27550,0
|
|
20240715,101300,41132550,27550,27550,27550,27550,0
|
|
20240715,101200,41132550,27550,27600,27650,27550,31
|
|
20240715,101100,40277550,27600,27600,27600,27600,2
|
|
20240715,101000,40222350,27550,27550,27550,27550,5
|
|
20240715,100900,40084600,27550,27550,27600,27550,27
|
|
20240715,100800,39340400,27650,27650,27650,27650,0
|
|
20240715,100700,39340400,27650,27650,27650,27650,0
|
|
20240715,100600,39340400,27650,27600,27650,27550,23
|
|
20240715,100500,38706400,27600,27550,27600,27550,21
|
|
20240715,100400,38127750,27550,27550,27550,27550,7
|
|
20240715,100300,37934900,27550,27600,27600,27550,14
|
|
20240715,100200,37548900,27600,27600,27600,27600,11
|
|
20240715,100100,37245300,27600,27600,27600,27600,12
|
|
20240715,100000,36914100,27600,27650,27650,27600,23
|
|
20240715,095900,36278950,27600,27600,27600,27600,2
|
|
20240715,095800,36223750,27550,27550,27550,27550,15
|
|
20240715,095700,35810500,27550,27550,27600,27550,24
|
|
20240715,095600,35149050,27550,27550,27550,27550,11
|
|
20240715,095500,34846000,27650,27650,27650,27650,15
|
|
20240715,095400,34431250,27550,27550,27600,27550,41
|
|
20240715,095300,33301500,27600,27600,27600,27600,5
|
|
20240715,095200,33163500,27550,27550,27600,27550,21
|
|
20240715,095100,32584600,27550,27550,27550,27550,29
|
|
20240715,095000,31785650,27550,27550,27550,27550,6
|
|
20240715,094900,31620350,27600,27550,27600,27550,17
|
|
20240715,094800,31151550,27600,27550,27600,27550,37
|
|
20240715,094700,30132150,27600,27600,27600,27600,10
|
|
20240715,094600,29856150,27600,27550,27600,27550,23
|
|
20240715,094500,29222000,27550,27550,27550,27550,8
|
|
20240715,094400,29001600,27550,27550,27600,27550,17
|
|
20240715,094300,28533200,27600,27550,27600,27550,14
|
|
20240715,094200,28147200,27550,27550,27550,27550,25
|
|
20240715,094100,27458450,27600,27600,27600,27600,3
|
|
20240715,094000,27375650,27600,27550,27600,27550,19
|
|
20240715,093900,26851950,27550,27550,27550,27550,6
|
|
20240715,093800,26686650,27550,27600,27600,27550,19
|
|
20240715,093700,26163000,27550,27550,27550,27550,25
|
|
20240715,093600,25474250,27550,27550,27550,27550,10
|
|
20240715,093500,25198750,27600,27600,27600,27600,6
|
|
20240715,093400,25033150,27550,27550,27550,27550,36
|
|
20240715,093300,24041350,27550,27550,27550,27550,7
|
|
20240715,093200,23848500,27600,27550,27600,27550,12
|
|
20240715,093100,23517650,27550,27600,27600,27550,10
|
|
20240715,093000,23242050,27600,27600,27600,27600,3
|
|
20240715,092900,23159250,27600,27600,27600,27550,13
|
|
20240715,092800,22801000,27550,27600,27600,27550,24
|
|
20240715,092700,22139300,27550,27550,27550,27550,22
|
|
20240715,092600,21533200,27550,27550,27550,27550,6
|
|
20240715,092500,21367900,27600,27600,27600,27600,3
|
|
20240715,092400,21285100,27600,27600,27600,27600,89
|
|
20240715,092300,18828700,27600,27600,27600,27600,0
|
|
20240715,092200,18828700,27600,27600,27600,27600,13
|
|
20240715,092100,18469900,27600,27600,27600,27600,5
|
|
20240715,092000,18331900,27600,27600,27600,27600,29
|
|
20240715,091900,17531500,27600,27600,27600,27600,8
|
|
20240715,091800,17310700,27600,27600,27600,27600,11
|
|
20240715,091700,17007100,27600,27600,27600,27600,9
|
|
20240715,091600,16758700,27600,27600,27600,27600,8
|
|
20240715,091500,16537900,27650,27600,27650,27600,26
|
|
20240715,091400,15820150,27600,27650,27650,27600,4
|
|
20240715,091300,15709600,27650,27650,27650,27650,8
|
|
20240715,091200,15488400,27650,27700,27700,27600,316
|
|
20240715,091100,6744150,27700,27700,27700,27700,0
|
|
20240715,091000,6744150,27700,27750,27750,27700,19
|
|
20240715,090900,6217350,27750,27750,27750,27750,11
|
|
20240715,090800,5912100,27750,27700,27750,27700,17
|
|
20240715,090700,5440650,27700,27700,27700,27700,39
|
|
20240715,090600,4360350,27700,27700,27700,27700,18
|
|
20240715,090500,3861750,27750,27750,27750,27750,0
|
|
20240715,090400,3861750,27750,27750,27750,27750,31
|
|
20240715,090300,3001500,27750,27750,27750,27700,29
|
|
20240715,090200,2197200,27800,27800,27800,27800,0
|
|
20240715,090100,2197200,27800,27800,27800,27800,0
|
|
20240715,090000,2197200,27800,27850,27850,27800,79
|