574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183100,478838200,107300,107300,107300,107300,110
|
|
20240508,183000,478838200,107300,107300,107300,107300,0
|
|
20240508,182900,478838200,107300,107300,107300,107300,0
|
|
20240508,182800,478838200,107300,107300,107300,107300,0
|
|
20240508,182700,478838200,107300,107300,107300,107300,0
|
|
20240508,182600,478838200,107300,107300,107300,107300,0
|
|
20240508,182500,478838200,107300,107300,107300,107300,0
|
|
20240508,182400,478838200,107300,107300,107300,107300,0
|
|
20240508,182300,478838200,107300,107300,107300,107300,0
|
|
20240508,182200,478838200,107300,107300,107300,107300,0
|
|
20240508,182100,478838200,107300,107300,107300,107300,0
|
|
20240508,182000,478838200,107300,107300,107300,107300,0
|
|
20240508,181900,478838200,107300,107300,107300,107300,0
|
|
20240508,181800,478838200,107300,107300,107300,107300,0
|
|
20240508,181700,478838200,107300,107300,107300,107300,0
|
|
20240508,181600,478838200,107300,107300,107300,107300,0
|
|
20240508,181500,478838200,107300,107300,107300,107300,0
|
|
20240508,181400,478838200,107300,107300,107300,107300,0
|
|
20240508,181300,478838200,107300,107300,107300,107300,0
|
|
20240508,181200,478838200,107300,107300,107300,107300,0
|
|
20240508,181100,478838200,107300,107300,107300,107300,0
|
|
20240508,181000,478838200,107300,107300,107300,107300,0
|
|
20240508,180900,478838200,107300,107300,107300,107300,0
|
|
20240508,180800,478838200,107300,107300,107300,107300,0
|
|
20240508,180700,478838200,107300,107300,107300,107300,0
|
|
20240508,180600,478838200,107300,107300,107300,107300,0
|
|
20240508,180500,478838200,107300,107300,107300,107300,0
|
|
20240508,180400,478838200,107300,107300,107300,107300,0
|
|
20240508,180300,478838200,107300,107300,107300,107300,0
|
|
20240508,180200,478838200,107300,107300,107300,107300,0
|
|
20240508,180100,478838200,107300,107300,107300,107300,110
|
|
20240508,180000,478838200,107300,107300,107300,107300,0
|
|
20240508,175900,478838200,107300,107300,107300,107300,0
|
|
20240508,175800,478838200,107300,107300,107300,107300,0
|
|
20240508,175700,478838200,107300,107300,107300,107300,0
|
|
20240508,175600,478838200,107300,107300,107300,107300,0
|
|
20240508,175500,478838200,107300,107300,107300,107300,0
|
|
20240508,175400,478838200,107300,107300,107300,107300,0
|
|
20240508,175300,478838200,107300,107300,107300,107300,0
|
|
20240508,175200,478838200,107300,107300,107300,107300,0
|
|
20240508,175100,478838200,107300,107300,107300,107300,0
|
|
20240508,175000,478838200,107300,107300,107300,107300,0
|
|
20240508,174900,478838200,107300,107300,107300,107300,0
|
|
20240508,174800,478838200,107300,107300,107300,107300,0
|
|
20240508,174700,478838200,107300,107300,107300,107300,0
|
|
20240508,174600,478838200,107300,107300,107300,107300,0
|
|
20240508,174500,478838200,107300,107300,107300,107300,0
|
|
20240508,174400,478838200,107300,107300,107300,107300,0
|
|
20240508,174300,478838200,107300,107300,107300,107300,0
|
|
20240508,174200,478838200,107300,107300,107300,107300,0
|
|
20240508,174100,478838200,107300,107300,107300,107300,0
|
|
20240508,174000,478838200,107300,107300,107300,107300,0
|
|
20240508,173900,478838200,107300,107300,107300,107300,0
|
|
20240508,173800,478838200,107300,107300,107300,107300,0
|
|
20240508,173700,478838200,107300,107300,107300,107300,0
|
|
20240508,173600,478838200,107300,107300,107300,107300,0
|
|
20240508,173500,478838200,107300,107300,107300,107300,0
|
|
20240508,173400,478838200,107300,107300,107300,107300,0
|
|
20240508,173300,478838200,107300,107300,107300,107300,0
|
|
20240508,173200,478838200,107300,107300,107300,107300,0
|
|
20240508,173100,478838200,107300,107300,107300,107300,110
|
|
20240508,173000,478838200,107300,107300,107300,107300,0
|
|
20240508,172900,478838200,107300,107300,107300,107300,0
|
|
20240508,172800,478838200,107300,107300,107300,107300,0
|
|
20240508,172700,478838200,107300,107300,107300,107300,0
|
|
20240508,172600,478838200,107300,107300,107300,107300,0
|
|
20240508,172500,478838200,107300,107300,107300,107300,0
|
|
20240508,172400,478838200,107300,107300,107300,107300,0
|
|
20240508,172300,478838200,107300,107300,107300,107300,0
|
|
20240508,172200,478838200,107300,107300,107300,107300,0
|
|
20240508,172100,478838200,107300,107300,107300,107300,0
|
|
20240508,172000,478838200,107300,107300,107300,107300,0
|
|
20240508,171900,478838200,107300,107300,107300,107300,0
|
|
20240508,171800,478838200,107300,107300,107300,107300,0
|
|
20240508,171700,478838200,107300,107300,107300,107300,0
|
|
20240508,171600,478838200,107300,107300,107300,107300,0
|
|
20240508,171500,478838200,107300,107300,107300,107300,0
|
|
20240508,171400,478838200,107300,107300,107300,107300,0
|
|
20240508,171300,478838200,107300,107300,107300,107300,0
|
|
20240508,171200,478838200,107300,107300,107300,107300,0
|
|
20240508,171100,478838200,107300,107300,107300,107300,0
|
|
20240508,171000,478838200,107300,107300,107300,107300,0
|
|
20240508,170900,478838200,107300,107300,107300,107300,0
|
|
20240508,170800,478838200,107300,107300,107300,107300,0
|
|
20240508,170700,478838200,107300,107300,107300,107300,0
|
|
20240508,170600,478838200,107300,107300,107300,107300,0
|
|
20240508,170500,478838200,107300,107300,107300,107300,0
|
|
20240508,170400,478838200,107300,107300,107300,107300,0
|
|
20240508,170300,478838200,107300,107300,107300,107300,0
|
|
20240508,170200,478838200,107300,107300,107300,107300,0
|
|
20240508,170100,478838200,107300,107300,107300,107300,110
|
|
20240508,170000,478838200,107300,107300,107300,107300,0
|
|
20240508,165900,478838200,107300,107300,107300,107300,0
|
|
20240508,165800,478838200,107300,107300,107300,107300,0
|
|
20240508,165700,478838200,107300,107300,107300,107300,0
|
|
20240508,165600,478838200,107300,107300,107300,107300,0
|
|
20240508,165500,478838200,107300,107300,107300,107300,0
|
|
20240508,165400,478838200,107300,107300,107300,107300,0
|
|
20240508,165300,478838200,107300,107300,107300,107300,0
|
|
20240508,165200,478838200,107300,107300,107300,107300,0
|
|
20240508,165100,478838200,107300,107300,107300,107300,0
|
|
20240508,165000,478838200,107300,107300,107300,107300,0
|
|
20240508,164900,478838200,107300,107300,107300,107300,0
|
|
20240508,164800,478838200,107300,107300,107300,107300,0
|
|
20240508,164700,478838200,107300,107300,107300,107300,0
|
|
20240508,164600,478838200,107300,107300,107300,107300,0
|
|
20240508,164500,478838200,107300,107300,107300,107300,0
|
|
20240508,164400,478838200,107300,107300,107300,107300,0
|
|
20240508,164300,478838200,107300,107300,107300,107300,0
|
|
20240508,164200,478838200,107300,107300,107300,107300,0
|
|
20240508,164100,478838200,107300,107300,107300,107300,0
|
|
20240508,164000,478838200,107300,107300,107300,107300,0
|
|
20240508,163900,478838200,107300,107300,107300,107300,0
|
|
20240508,163800,478838200,107300,107300,107300,107300,0
|
|
20240508,163700,478838200,107300,107300,107300,107300,0
|
|
20240508,163600,478838200,107300,107300,107300,107300,0
|
|
20240508,163500,478838200,107300,107300,107300,107300,0
|
|
20240508,163400,478838200,107300,107300,107300,107300,0
|
|
20240508,163300,478838200,107300,107300,107300,107300,0
|
|
20240508,163200,478838200,107300,107300,107300,107300,0
|
|
20240508,163100,478838200,107300,107300,107300,107300,110
|
|
20240508,163000,478838200,107300,107300,107300,107300,0
|
|
20240508,162900,478838200,107300,107300,107300,107300,0
|
|
20240508,162800,478838200,107300,107300,107300,107300,0
|
|
20240508,162700,478838200,107300,107300,107300,107300,0
|
|
20240508,162600,478838200,107300,107300,107300,107300,0
|
|
20240508,162500,478838200,107300,107300,107300,107300,0
|
|
20240508,162400,478838200,107300,107300,107300,107300,0
|
|
20240508,162300,478838200,107300,107300,107300,107300,0
|
|
20240508,162200,478838200,107300,107300,107300,107300,0
|
|
20240508,162100,478838200,107300,107300,107300,107300,0
|
|
20240508,162000,478838200,107300,107300,107300,107300,0
|
|
20240508,161900,478838200,107300,107300,107300,107300,0
|
|
20240508,161800,478838200,107300,107300,107300,107300,0
|
|
20240508,161700,478838200,107300,107300,107300,107300,0
|
|
20240508,161600,478838200,107300,107300,107300,107300,0
|
|
20240508,161500,478838200,107300,107300,107300,107300,0
|
|
20240508,161400,478838200,107300,107300,107300,107300,0
|
|
20240508,161300,478838200,107300,107300,107300,107300,0
|
|
20240508,161200,478838200,107300,107300,107300,107300,0
|
|
20240508,161100,478838200,107300,107300,107300,107300,0
|
|
20240508,161000,478838200,107300,107300,107300,107300,0
|
|
20240508,160900,478838200,107300,107300,107300,107300,0
|
|
20240508,160800,478838200,107300,107300,107300,107300,0
|
|
20240508,160700,478838200,107300,107300,107300,107300,0
|
|
20240508,160600,478838200,107300,107300,107300,107300,0
|
|
20240508,160500,478838200,107300,107300,107300,107300,0
|
|
20240508,160400,478838200,107300,107300,107300,107300,0
|
|
20240508,160300,478838200,107300,107300,107300,107300,0
|
|
20240508,160200,478838200,107300,107300,107300,107300,0
|
|
20240508,160100,478838200,107300,107300,107300,107300,110
|
|
20240508,160000,478838200,107300,107300,107300,107300,0
|
|
20240508,155900,478838200,107300,107300,107300,107300,0
|
|
20240508,155800,478838200,107300,107300,107300,107300,0
|
|
20240508,155700,478838200,107300,107300,107300,107300,0
|
|
20240508,155600,478838200,107300,107300,107300,107300,0
|
|
20240508,155500,478838200,107300,107300,107300,107300,0
|
|
20240508,155400,478838200,107300,107300,107300,107300,0
|
|
20240508,155300,478838200,107300,107300,107300,107300,0
|
|
20240508,155200,478838200,107300,107300,107300,107300,0
|
|
20240508,155100,478838200,107300,107300,107300,107300,0
|
|
20240508,155000,478838200,107300,107300,107300,107300,0
|
|
20240508,154900,478838200,107300,107300,107300,107300,0
|
|
20240508,154800,478838200,107300,107300,107300,107300,0
|
|
20240508,154700,478838200,107300,107300,107300,107300,0
|
|
20240508,154600,478838200,107300,107300,107300,107300,0
|
|
20240508,154500,478838200,107300,107300,107300,107300,0
|
|
20240508,154400,478838200,107300,107300,107300,107300,0
|
|
20240508,154300,478838200,107300,107300,107300,107300,0
|
|
20240508,154200,478838200,107300,107300,107300,107300,0
|
|
20240508,154100,478838200,107300,107300,107300,107300,0
|
|
20240508,154000,478838200,107300,107300,107300,107300,0
|
|
20240508,153900,478838200,107300,107300,107300,107300,0
|
|
20240508,153800,478838200,107300,107300,107300,107300,0
|
|
20240508,153700,478838200,107300,107300,107300,107300,0
|
|
20240508,153600,478838200,107300,107300,107300,107300,0
|
|
20240508,153500,478838200,107300,107300,107300,107300,0
|
|
20240508,153400,478838200,107300,107300,107300,107300,0
|
|
20240508,153300,478838200,107300,107300,107300,107300,0
|
|
20240508,153200,478838200,107300,107300,107300,107300,0
|
|
20240508,153100,478838200,107300,107300,107300,107300,110
|
|
20240508,153000,478838200,107300,107300,107300,107300,110
|
|
20240508,152900,467035200,107300,107300,107300,107300,0
|
|
20240508,152800,467035200,107300,107300,107300,107300,0
|
|
20240508,152700,467035200,107300,107300,107300,107300,0
|
|
20240508,152600,467035200,107300,107300,107300,107300,0
|
|
20240508,152500,467035200,107300,107300,107300,107300,0
|
|
20240508,152400,467035200,107300,107300,107300,107300,0
|
|
20240508,152300,467035200,107300,107300,107300,107300,0
|
|
20240508,152200,467035200,107300,107300,107300,107300,0
|
|
20240508,152100,467035200,107300,107300,107300,107300,0
|
|
20240508,152000,467035200,107300,107300,107300,107300,0
|
|
20240508,151900,467035200,107300,107300,107300,107300,8
|
|
20240508,151800,466176800,107100,107100,107100,107100,1
|
|
20240508,151700,466069700,107200,107100,107200,107100,45
|
|
20240508,151600,461247500,107100,107200,107200,107100,4
|
|
20240508,151500,460819000,107100,107100,107100,107100,3
|
|
20240508,151400,460497700,107200,107200,107200,107200,6
|
|
20240508,151300,459854500,107200,107100,107200,107100,5
|
|
20240508,151200,459318700,107100,107100,107100,107100,1
|
|
20240508,151100,459211600,107100,107100,107100,107100,10
|
|
20240508,151000,458140600,107100,107200,107200,107100,10
|
|
20240508,150900,457068700,107200,107100,107200,107100,6
|
|
20240508,150800,456425600,107100,107200,107200,107100,11
|
|
20240508,150700,455246500,107200,107200,107200,107200,1
|
|
20240508,150600,455139300,107200,107200,107200,107200,1
|
|
20240508,150500,455032100,107200,107200,107200,107200,11
|
|
20240508,150400,453852900,107200,107200,107200,107200,1
|
|
20240508,150300,453745700,107200,107200,107200,107100,4
|
|
20240508,150200,453317000,107200,107100,107200,107100,33
|
|
20240508,150100,449780500,107100,107200,107200,107100,79
|
|
20240508,150000,441311800,107200,107200,107200,107200,5
|
|
20240508,145900,440775800,107200,107200,107200,107200,10
|
|
20240508,145800,439703800,107200,107200,107200,107200,7
|
|
20240508,145700,438953400,107200,107200,107200,107200,2
|
|
20240508,145600,438739000,107200,107200,107200,107200,1
|
|
20240508,145500,438631800,107200,107200,107300,107200,15
|
|
20240508,145400,437023600,107200,107200,107200,107200,1
|
|
20240508,145300,436916400,107200,107000,107200,107000,2
|
|
20240508,145200,436702200,107200,107200,107200,107200,17
|
|
20240508,145100,434879800,107200,107200,107200,107200,2
|
|
20240508,145000,434665400,107200,107200,107200,107200,2
|
|
20240508,144900,434451000,107200,107300,107300,107200,4
|
|
20240508,144800,434021900,107300,107400,107400,107300,34
|
|
20240508,144700,430370500,107400,107300,107400,107300,8
|
|
20240508,144600,429511500,107300,107300,107300,107300,11
|
|
20240508,144500,428331200,107300,107300,107300,107300,2
|
|
20240508,144400,428116600,107300,107300,107300,107300,2
|
|
20240508,144300,427902000,107300,107300,107300,107300,12
|
|
20240508,144200,426614400,107300,107300,107300,107300,4
|
|
20240508,144100,426185200,107300,107300,107300,107300,4
|
|
20240508,144000,425756000,107300,107300,107300,107300,1
|
|
20240508,143900,425648700,107300,107300,107300,107300,10
|
|
20240508,143800,424575700,107200,106900,107200,106900,12
|
|
20240508,143700,423290700,107000,106900,107000,106900,4
|
|
20240508,143600,422863000,107100,107100,107100,107100,3
|
|
20240508,143500,422541700,107000,107000,107100,106900,15
|
|
20240508,143400,420936000,107000,106800,107000,106800,6
|
|
20240508,143300,420294500,107000,107300,107300,107000,6
|
|
20240508,143200,419652000,107400,106900,107400,106900,17
|
|
20240508,143100,417830000,106900,106900,106900,106900,1
|
|
20240508,143000,417723100,106900,106900,106900,106900,14
|
|
20240508,142900,416226500,106900,106900,106900,106900,11
|
|
20240508,142800,415050600,107000,106900,107000,106900,21
|
|
20240508,142700,412804500,106900,106900,107000,106900,6
|
|
20240508,142600,412163000,106900,107100,107100,106900,9
|
|
20240508,142500,411200300,107200,107200,107200,107200,11
|
|
20240508,142400,410021100,107300,107300,107300,107300,6
|
|
20240508,142300,409377300,107300,107300,107300,107300,22
|
|
20240508,142200,407016700,107300,107300,107400,107300,12
|
|
20240508,142100,405729000,107300,107300,107300,107300,6
|
|
20240508,142000,405085200,107300,107200,107500,107200,66
|
|
20240508,141900,397998300,107200,106900,107200,106900,36
|
|
20240508,141800,394143100,107000,106800,107000,106800,27
|
|
20240508,141700,391256800,106700,106700,106700,106700,23
|
|
20240508,141600,388802700,106700,106700,106700,106700,12
|
|
20240508,141500,387522300,106700,106700,106700,106700,5
|
|
20240508,141400,386988800,106700,106700,106700,106700,16
|
|
20240508,141300,385281600,106700,106700,106800,106700,15
|
|
20240508,141200,383681000,106700,106700,106800,106700,10
|
|
20240508,141100,382613600,106700,106800,106800,106700,16
|
|
20240508,141000,380905700,106800,106700,106900,106700,10
|
|
20240508,140900,379838200,106800,106700,106800,106700,14
|
|
20240508,140800,378343200,106700,106800,106800,106700,18
|
|
20240508,140700,376420900,106800,106800,106800,106800,13
|
|
20240508,140600,375032500,106800,106800,106800,106800,6
|
|
20240508,140500,374391700,106800,106800,106800,106800,11
|
|
20240508,140400,373216900,106800,106800,106800,106800,24
|
|
20240508,140300,370653700,106800,106800,106800,106800,4
|
|
20240508,140200,370226500,106800,106800,106800,106700,7
|
|
20240508,140100,369479400,106800,106700,106800,106700,15
|
|
20240508,140000,367878800,106700,106700,106900,106700,13
|
|
20240508,135900,366491200,106800,106700,106800,106700,13
|
|
20240508,135800,365103700,106800,106800,106800,106800,13
|
|
20240508,135700,363715300,106700,106800,106800,106700,12
|
|
20240508,135600,362434500,106800,106700,106800,106600,30
|
|
20240508,135500,359232200,106700,106700,106700,106700,14
|
|
20240508,135400,357738400,106700,106700,106700,106700,12
|
|
20240508,135300,356458000,106700,106700,106700,106700,10
|
|
20240508,135200,355391000,106700,106700,106700,106700,15
|
|
20240508,135100,353790500,106700,106700,106700,106700,13
|
|
20240508,135000,352403400,106700,106700,106700,106700,10
|
|
20240508,134900,351336400,106700,106700,106700,106700,13
|
|
20240508,134800,349949300,106700,106700,106700,106700,10
|
|
20240508,134700,348882300,106600,106600,106600,106600,12
|
|
20240508,134600,347603100,106600,106600,106600,106500,32
|
|
20240508,134500,344192000,106600,106500,106600,106500,26
|
|
20240508,134400,341422900,106500,106500,106500,106500,6
|
|
20240508,134300,340783900,106500,106500,106500,106500,4
|
|
20240508,134200,340357900,106500,106500,106500,106500,18
|
|
20240508,134100,338440900,106500,106500,106500,106500,15
|
|
20240508,134000,336843400,106500,106500,106500,106500,2
|
|
20240508,133900,336630400,106500,106500,106500,106500,9
|
|
20240508,133800,335671900,106700,106700,106700,106700,8
|
|
20240508,133700,334818300,106700,106500,106700,106500,25
|
|
20240508,133600,332152300,106500,106500,106600,106500,22
|
|
20240508,133500,329809100,106500,106500,106500,106500,10
|
|
20240508,133400,328744100,106500,106500,106500,106500,3
|
|
20240508,133300,328424600,106600,106500,106600,106500,28
|
|
20240508,133200,325442400,106500,106400,106500,106400,10
|
|
20240508,133100,324378300,106400,106400,106400,106400,4
|
|
20240508,133000,323952700,106400,106400,106400,106400,13
|
|
20240508,132900,322569500,106400,106400,106400,106400,19
|
|
20240508,132800,320547900,106400,106400,106400,106400,2
|
|
20240508,132700,320335100,106500,106500,106500,106500,10
|
|
20240508,132600,319270100,106500,106500,106500,106500,22
|
|
20240508,132500,316927100,106500,106500,106500,106500,4
|
|
20240508,132400,316501100,106500,106500,106500,106500,12
|
|
20240508,132300,315223100,106500,106500,106500,106500,15
|
|
20240508,132200,313625600,106500,106500,106500,106500,0
|
|
20240508,132100,313625600,106500,106500,106500,106500,10
|
|
20240508,132000,312560600,106500,106400,106500,106400,16
|
|
20240508,131900,310857100,106400,106400,106400,106400,1
|
|
20240508,131800,310750700,106400,106500,106500,106400,17
|
|
20240508,131700,308941000,106400,106500,106500,106400,8
|
|
20240508,131600,308089700,106400,106400,106400,106400,0
|
|
20240508,131500,308089700,106400,106500,106500,106400,19
|
|
20240508,131400,306067000,106400,106400,106400,106400,6
|
|
20240508,131300,305428600,106400,106400,106400,106400,1
|
|
20240508,131200,305322200,106400,106500,106500,106400,16
|
|
20240508,131100,303619100,106500,106400,106500,106400,8
|
|
20240508,131000,302767800,106400,106400,106400,106400,10
|
|
20240508,130900,301703800,106400,106400,106400,106400,10
|
|
20240508,130800,300639800,106400,106400,106400,106400,6
|
|
20240508,130700,300001400,106500,106500,106500,106500,3
|
|
20240508,130600,299681900,106500,106400,106500,106400,14
|
|
20240508,130500,298191800,106400,106400,106400,106400,7
|
|
20240508,130400,297447000,106500,106500,106500,106500,5
|
|
20240508,130300,296914500,106400,106400,106400,106400,10
|
|
20240508,130200,295850500,106500,106400,106500,106400,71
|
|
20240508,130100,288289500,106400,106400,106400,106400,12
|
|
20240508,130000,287012700,106400,106500,106500,106400,8
|
|
20240508,125900,286161400,106400,106500,106500,106400,24
|
|
20240508,125800,283605500,106500,106500,106500,106500,16
|
|
20240508,125700,281901500,106600,106700,106700,106600,17
|
|
20240508,125600,280088500,106700,106700,106700,106700,13
|
|
20240508,125500,278701400,106600,106600,106600,106600,16
|
|
20240508,125400,276995800,106600,106600,106600,106600,11
|
|
20240508,125300,275823200,106600,106600,106600,106600,1
|
|
20240508,125200,275716600,106600,106600,106600,106600,5
|
|
20240508,125100,275183600,106600,106600,106600,106600,19
|
|
20240508,125000,273158200,106600,106600,106600,106600,1
|
|
20240508,124900,273051600,106600,106600,106600,106500,64
|
|
20240508,124800,266229300,106600,106700,106700,106600,17
|
|
20240508,124700,264415500,106700,106700,106700,106700,0
|
|
20240508,124600,264415500,106700,106800,106800,106700,10
|
|
20240508,124500,263348000,106700,106700,106700,106700,19
|
|
20240508,124400,261320700,106700,106700,106700,106700,0
|
|
20240508,124300,261320700,106700,106700,106700,106700,5
|
|
20240508,124200,260787200,106700,106700,106700,106700,11
|
|
20240508,124100,259613500,106900,106700,106900,106700,6
|
|
20240508,124000,258972500,106800,106900,106900,106800,39
|
|
20240508,123900,254807200,106900,107000,107000,106900,269
|
|
20240508,123800,226030200,107000,107000,107000,107000,0
|
|
20240508,123700,226030200,107000,107000,107000,107000,6
|
|
20240508,123600,225388200,107000,107000,107000,107000,8
|
|
20240508,123500,224532200,107000,107000,107000,107000,12
|
|
20240508,123400,223248200,107000,107000,107000,107000,7
|
|
20240508,123300,222499200,107000,107000,107000,107000,9
|
|
20240508,123200,221536200,107000,107000,107000,107000,17
|
|
20240508,123100,219717200,107000,107100,107100,107000,17
|
|
20240508,123000,217897100,107000,107000,107000,107000,8
|
|
20240508,122900,217041100,107000,107000,107000,107000,12
|
|
20240508,122800,215757100,107000,107000,107000,107000,7
|
|
20240508,122700,215008100,107000,107000,107000,107000,8
|
|
20240508,122600,214152100,107000,107000,107000,107000,9
|
|
20240508,122500,213189100,107000,107100,107100,107000,8
|
|
20240508,122400,212333000,107000,107000,107000,107000,7
|
|
20240508,122300,211584000,107000,107000,107000,107000,10
|
|
20240508,122200,210514000,107000,107000,107100,107000,16
|
|
20240508,122100,208801900,107000,107000,107000,107000,11
|
|
20240508,122000,207624900,107000,107000,107000,107000,10
|
|
20240508,121900,206554900,107000,107000,107000,107000,5
|
|
20240508,121800,206019900,107100,107000,107100,107000,10
|
|
20240508,121700,204949800,107000,107000,107000,107000,1
|
|
20240508,121600,204842800,107100,107100,107100,107100,36
|
|
20240508,121500,200987200,107000,107000,107000,107000,8
|
|
20240508,121400,200131200,107000,107000,107000,107000,1
|
|
20240508,121300,200024200,107000,107000,107000,107000,16
|
|
20240508,121200,198312200,107000,107000,107000,107000,8
|
|
20240508,121100,197456200,107000,107000,107000,107000,0
|
|
20240508,121000,197456200,107000,107000,107000,107000,17
|
|
20240508,120900,195637200,107000,107000,107000,107000,8
|
|
20240508,120800,194781200,107000,107000,107000,107000,1
|
|
20240508,120700,194674200,107000,107000,107000,107000,16
|
|
20240508,120600,192962200,107000,107000,107000,107000,8
|
|
20240508,120500,192106200,107100,107000,107100,107000,2
|
|
20240508,120400,191892100,107000,107000,107000,107000,16
|
|
20240508,120300,190180100,107000,107000,107000,107000,8
|
|
20240508,120200,189324100,107000,107000,107000,107000,0
|
|
20240508,120100,189324100,107000,107000,107000,107000,18
|
|
20240508,120000,187398100,107000,107000,107000,107000,7
|
|
20240508,115900,186649100,107000,107000,107000,107000,1
|
|
20240508,115800,186542100,107100,107100,107100,107100,0
|
|
20240508,115700,186542100,107100,107100,107200,107100,149
|
|
20240508,115600,170584000,107100,107100,107100,107100,0
|
|
20240508,115500,170584000,107100,107100,107100,107100,9
|
|
20240508,115400,169620100,107100,107100,107100,107100,19
|
|
20240508,115300,167585200,107100,107100,107100,107100,1
|
|
20240508,115200,167478100,107100,107100,107100,107100,7
|
|
20240508,115100,166728400,107100,107100,107100,107100,11
|
|
20240508,115000,165550300,107100,107100,107100,107100,7
|
|
20240508,114900,164800600,107100,107100,107100,107100,9
|
|
20240508,114800,163836700,107100,107100,107100,107100,10
|
|
20240508,114700,162765700,107100,107100,107100,107100,10
|
|
20240508,114600,161694700,107100,107100,107100,107100,0
|
|
20240508,114500,161694700,107100,107100,107100,107100,20
|
|
20240508,114400,159552700,107200,107200,107200,107200,2
|
|
20240508,114300,159338300,107100,107100,107100,107100,8
|
|
20240508,114200,158481500,107100,107100,107100,107100,18
|
|
20240508,114100,156553700,107100,107100,107100,107100,1
|
|
20240508,114000,156446600,107200,107100,107200,107100,17
|
|
20240508,113900,154625400,107100,107100,107100,107100,0
|
|
20240508,113800,154625400,107100,107100,107100,107100,11
|
|
20240508,113700,153447300,107200,107100,107200,107100,2
|
|
20240508,113600,153233000,107100,107100,107100,107100,1
|
|
20240508,113500,153125900,107100,107100,107100,107100,10
|
|
20240508,113400,152054900,107100,107100,107100,107100,0
|
|
20240508,113300,152054900,107100,107100,107100,107100,2
|
|
20240508,113200,151840700,107100,107100,107100,107100,11
|
|
20240508,113100,150662600,107100,107100,107100,107100,0
|
|
20240508,113000,150662600,107100,107100,107100,107100,5
|
|
20240508,112900,150127100,107100,107100,107100,107100,12
|
|
20240508,112800,148841900,107100,107100,107100,107100,5
|
|
20240508,112700,148306400,107100,107100,107100,107100,5
|
|
20240508,112600,147770900,107100,107200,107200,107100,6
|
|
20240508,112500,147128000,107200,107200,107200,107200,7
|
|
20240508,112400,146377600,107200,107200,107200,107200,5
|
|
20240508,112300,145841600,107200,107200,107200,107200,2
|
|
20240508,112200,145627200,107200,107200,107200,107200,122
|
|
20240508,112100,132548800,107200,107200,107200,107200,7
|
|
20240508,112000,131798400,107200,107200,107200,107200,2
|
|
20240508,111900,131584000,107200,107200,107200,107200,16
|
|
20240508,111800,129868800,107200,107200,107300,107200,8
|
|
20240508,111700,129011000,107200,107200,107300,107200,7
|
|
20240508,111600,128260200,107200,107300,107300,107200,17
|
|
20240508,111500,126437700,107200,107200,107200,107200,8
|
|
20240508,111400,125580100,107200,107200,107200,107200,2
|
|
20240508,111300,125365700,107200,107200,107200,107200,6
|
|
20240508,111200,124722500,107200,107300,107300,107200,8
|
|
20240508,111100,123864700,107200,107200,107200,107200,2
|
|
20240508,111000,123650300,107200,107200,107200,107200,14
|
|
20240508,110900,122149500,107200,107200,107200,107200,6
|
|
20240508,110800,121506300,107200,107200,107200,107200,4
|
|
20240508,110700,121077500,107200,107300,107300,107200,14
|
|
20240508,110600,119575800,107200,107200,107200,107200,6
|
|
20240508,110500,118932600,107200,107200,107200,107200,2
|
|
20240508,110400,118718200,107200,107300,107400,107200,61
|
|
20240508,110300,112173300,107300,107300,107300,107300,14
|
|
20240508,110200,110671100,107300,107300,107300,107300,2
|
|
20240508,110100,110456500,107300,107300,107300,107300,7
|
|
20240508,110000,109705400,107300,107300,107300,107300,16
|
|
20240508,105900,107988600,107300,107300,107300,107300,5
|
|
20240508,105800,107452100,107300,107300,107300,107300,5
|
|
20240508,105700,106915600,107400,107300,107400,107300,9
|
|
20240508,105600,105949700,107300,107400,107400,107300,43
|
|
20240508,105500,101331600,107400,107400,107400,107400,6
|
|
20240508,105400,100687200,107400,107400,107400,107400,26
|
|
20240508,105300,97894800,107400,107400,107400,107400,2
|
|
20240508,105200,97680000,107400,107400,107400,107400,6
|
|
20240508,105100,97035600,107400,107400,107400,107400,15
|
|
20240508,105000,95424600,107400,107400,107400,107400,5
|
|
20240508,104900,94887600,107400,107400,107500,107400,3
|
|
20240508,104800,94565300,107400,107500,107500,107400,15
|
|
20240508,104700,92953300,107500,107500,107500,107500,6
|
|
20240508,104600,92308300,107500,107500,107500,107500,2
|
|
20240508,104500,92093300,107500,107500,107500,107500,9
|
|
20240508,104400,91125800,107400,107500,107600,107400,17
|
|
20240508,104300,89297700,107500,107500,107500,107500,3
|
|
20240508,104200,88975200,107400,107400,107400,107400,1
|
|
20240508,104100,88867800,107700,107600,107700,107600,2
|
|
20240508,104000,88652500,107500,107600,107600,107500,4
|
|
20240508,103900,88222200,107600,107600,107600,107600,8
|
|
20240508,103800,87361400,107500,107400,107500,107400,10
|
|
20240508,103700,86287300,107600,107500,107600,107500,5
|
|
20240508,103600,85749400,107500,107500,107500,107500,0
|
|
20240508,103500,85749400,107500,107300,107500,107300,12
|
|
20240508,103400,84461600,107500,107500,107500,107500,0
|
|
20240508,103300,84461600,107500,107200,107500,107200,21
|
|
20240508,103200,82206300,107200,107200,107200,107200,1
|
|
20240508,103100,82099100,107200,107200,107200,107200,1
|
|
20240508,103000,81991900,107400,107400,107400,107400,2
|
|
20240508,102900,81777100,107400,107300,107400,107300,20
|
|
20240508,102800,79630200,107400,107400,107400,107400,0
|
|
20240508,102700,79630200,107400,107400,107400,107400,0
|
|
20240508,102600,79630200,107400,107400,107400,107400,0
|
|
20240508,102500,79630200,107400,107300,107400,107300,63
|
|
20240508,102400,72866100,107300,107300,107300,107300,3
|
|
20240508,102300,72544200,107200,107200,107200,107200,1
|
|
20240508,102200,72437000,107200,107200,107200,107200,10
|
|
20240508,102100,71365000,107200,107200,107200,107200,0
|
|
20240508,102000,71365000,107200,107200,107200,107200,0
|
|
20240508,101900,71365000,107200,107200,107200,107200,11
|
|
20240508,101800,70185800,107200,107200,107200,107200,0
|
|
20240508,101700,70185800,107200,107200,107200,107200,0
|
|
20240508,101600,70185800,107200,107200,107200,107200,12
|
|
20240508,101500,68899400,107200,107200,107200,107200,0
|
|
20240508,101400,68899400,107200,107200,107200,107200,0
|
|
20240508,101300,68899400,107200,107200,107200,107200,9
|
|
20240508,101200,67934600,107200,107200,107200,107200,0
|
|
20240508,101100,67934600,107200,107200,107200,107200,0
|
|
20240508,101000,67934600,107200,107200,107200,107200,3
|
|
20240508,100900,67613000,107200,107200,107200,107200,30
|
|
20240508,100800,64397000,107200,107100,107200,107100,8
|
|
20240508,100700,63539500,107100,107100,107100,107100,20
|
|
20240508,100600,61397500,107100,107100,107100,107100,11
|
|
20240508,100500,60219400,107100,107100,107100,107100,1
|
|
20240508,100400,60112300,107200,107200,107200,107200,2
|
|
20240508,100300,59897900,107100,107200,107200,107100,13
|
|
20240508,100200,58505500,107100,107100,107100,107100,0
|
|
20240508,100100,58505500,107100,107100,107100,107100,1
|
|
20240508,100000,58398400,107200,107200,107200,107200,7
|
|
20240508,095900,57648000,107100,107200,107200,107100,3
|
|
20240508,095800,57326500,107200,107200,107200,107200,0
|
|
20240508,095700,57326500,107200,107100,107200,107100,11
|
|
20240508,095600,56148300,107100,107100,107100,107100,0
|
|
20240508,095500,56148300,107100,107100,107100,107100,0
|
|
20240508,095400,56148300,107100,107100,107100,107100,0
|
|
20240508,095300,56148300,107100,107100,107100,107100,9
|
|
20240508,095200,55184400,107100,107100,107100,107100,0
|
|
20240508,095100,55184400,107100,107100,107100,107100,1
|
|
20240508,095000,55077300,107200,107200,107200,107200,25
|
|
20240508,094900,52397300,107200,107200,107200,107200,0
|
|
20240508,094800,52397300,107200,107200,107200,107200,0
|
|
20240508,094700,52397300,107200,107200,107200,107200,0
|
|
20240508,094600,52397300,107200,107200,107200,107200,1
|
|
20240508,094500,52290100,107400,107400,107400,107400,8
|
|
20240508,094400,51430900,107400,107300,107400,107300,20
|
|
20240508,094300,49284000,107400,107400,107400,107400,0
|
|
20240508,094200,49284000,107400,107400,107400,107400,1
|
|
20240508,094100,49176600,107200,107200,107200,107200,10
|
|
20240508,094000,48104600,107400,107400,107400,107400,0
|
|
20240508,093900,48104600,107400,107400,107400,107400,0
|
|
20240508,093800,48104600,107400,107400,107400,107400,12
|
|
20240508,093700,46815800,107500,107500,107500,107500,0
|
|
20240508,093600,46815800,107500,107500,107500,107500,0
|
|
20240508,093500,46815800,107500,107500,107500,107500,0
|
|
20240508,093400,46815800,107500,107500,107500,107500,4
|
|
20240508,093300,46385800,107500,107500,107500,107500,0
|
|
20240508,093200,46385800,107500,107500,107500,107500,0
|
|
20240508,093100,46385800,107500,107500,107500,107500,10
|
|
20240508,093000,45310800,107600,107600,107600,107600,1
|
|
20240508,092900,45203200,107600,107600,107600,107600,0
|
|
20240508,092800,45203200,107600,107600,107600,107600,8
|
|
20240508,092700,44342400,107600,107600,107600,107600,0
|
|
20240508,092600,44342400,107600,107500,107600,107500,41
|
|
20240508,092500,39934000,107600,107700,107700,107600,14
|
|
20240508,092400,38426900,107700,107700,107700,107700,15
|
|
20240508,092300,36811400,107600,107600,107600,107600,0
|
|
20240508,092200,36811400,107600,107600,107600,107600,9
|
|
20240508,092100,35843000,107500,107500,107500,107500,0
|
|
20240508,092000,35843000,107500,107500,107500,107500,0
|
|
20240508,091900,35843000,107500,107500,107500,107500,18
|
|
20240508,091800,33908000,107500,107300,107500,107300,25
|
|
20240508,091700,31223800,107300,107300,107300,107300,0
|
|
20240508,091600,31223800,107300,107300,107300,107300,2
|
|
20240508,091500,31009200,107100,107100,107100,107100,0
|
|
20240508,091400,31009200,107100,107100,107100,107100,0
|
|
20240508,091300,31009200,107100,107100,107100,107100,0
|
|
20240508,091200,31009200,107100,107100,107100,107100,75
|
|
20240508,091100,22976700,107000,107000,107000,107000,0
|
|
20240508,091000,22976700,107000,107000,107000,107000,20
|
|
20240508,090900,20836700,107000,107000,107000,107000,9
|
|
20240508,090800,19873700,107100,107100,107100,107100,40
|
|
20240508,090700,15589700,107100,107500,107500,107100,24
|
|
20240508,090600,13017700,107400,107500,107500,107300,14
|
|
20240508,090500,11514800,107500,107500,107500,107500,0
|
|
20240508,090400,11514800,107500,107500,107500,107500,0
|
|
20240508,090300,11514800,107500,107500,107500,107500,2
|
|
20240508,090200,11299800,107600,107600,107600,107600,1
|
|
20240508,090100,11192200,107500,107500,107500,107500,0
|
|
20240508,090000,11192200,107500,107800,107800,107500,104
|