574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183100,448701200,102000,102000,102000,102000,237
|
|
20240604,183000,448701200,102000,102000,102000,102000,0
|
|
20240604,182900,448701200,102000,102000,102000,102000,0
|
|
20240604,182800,448701200,102000,102000,102000,102000,0
|
|
20240604,182700,448701200,102000,102000,102000,102000,0
|
|
20240604,182600,448701200,102000,102000,102000,102000,0
|
|
20240604,182500,448701200,102000,102000,102000,102000,0
|
|
20240604,182400,448701200,102000,102000,102000,102000,0
|
|
20240604,182300,448701200,102000,102000,102000,102000,0
|
|
20240604,182200,448701200,102000,102000,102000,102000,0
|
|
20240604,182100,448701200,102000,102000,102000,102000,0
|
|
20240604,182000,448701200,102000,102000,102000,102000,0
|
|
20240604,181900,448701200,102000,102000,102000,102000,0
|
|
20240604,181800,448701200,102000,102000,102000,102000,0
|
|
20240604,181700,448701200,102000,102000,102000,102000,0
|
|
20240604,181600,448701200,102000,102000,102000,102000,0
|
|
20240604,181500,448701200,102000,102000,102000,102000,0
|
|
20240604,181400,448701200,102000,102000,102000,102000,0
|
|
20240604,181300,448701200,102000,102000,102000,102000,0
|
|
20240604,181200,448701200,102000,102000,102000,102000,0
|
|
20240604,181100,448701200,102000,102000,102000,102000,0
|
|
20240604,181000,448701200,102000,102000,102000,102000,0
|
|
20240604,180900,448701200,102000,102000,102000,102000,0
|
|
20240604,180800,448701200,102000,102000,102000,102000,0
|
|
20240604,180700,448701200,102000,102000,102000,102000,0
|
|
20240604,180600,448701200,102000,102000,102000,102000,0
|
|
20240604,180500,448701200,102000,102000,102000,102000,0
|
|
20240604,180400,448701200,102000,102000,102000,102000,0
|
|
20240604,180300,448701200,102000,102000,102000,102000,0
|
|
20240604,180200,448701200,102000,102000,102000,102000,0
|
|
20240604,180100,448701200,102000,102000,102000,102000,237
|
|
20240604,180000,448701200,102000,102000,102000,102000,0
|
|
20240604,175900,448701200,102000,102000,102000,102000,0
|
|
20240604,175800,448701200,102000,102000,102000,102000,0
|
|
20240604,175700,448701200,102000,102000,102000,102000,0
|
|
20240604,175600,448701200,102000,102000,102000,102000,0
|
|
20240604,175500,448701200,102000,102000,102000,102000,0
|
|
20240604,175400,448701200,102000,102000,102000,102000,0
|
|
20240604,175300,448701200,102000,102000,102000,102000,0
|
|
20240604,175200,448701200,102000,102000,102000,102000,0
|
|
20240604,175100,448701200,102000,102000,102000,102000,0
|
|
20240604,175000,448701200,102000,102000,102000,102000,0
|
|
20240604,174900,448701200,102000,102000,102000,102000,0
|
|
20240604,174800,448701200,102000,102000,102000,102000,0
|
|
20240604,174700,448701200,102000,102000,102000,102000,0
|
|
20240604,174600,448701200,102000,102000,102000,102000,0
|
|
20240604,174500,448701200,102000,102000,102000,102000,0
|
|
20240604,174400,448701200,102000,102000,102000,102000,0
|
|
20240604,174300,448701200,102000,102000,102000,102000,0
|
|
20240604,174200,448701200,102000,102000,102000,102000,0
|
|
20240604,174100,448701200,102000,102000,102000,102000,0
|
|
20240604,174000,448701200,102000,102000,102000,102000,0
|
|
20240604,173900,448701200,102000,102000,102000,102000,0
|
|
20240604,173800,448701200,102000,102000,102000,102000,0
|
|
20240604,173700,448701200,102000,102000,102000,102000,0
|
|
20240604,173600,448701200,102000,102000,102000,102000,0
|
|
20240604,173500,448701200,102000,102000,102000,102000,0
|
|
20240604,173400,448701200,102000,102000,102000,102000,0
|
|
20240604,173300,448701200,102000,102000,102000,102000,0
|
|
20240604,173200,448701200,102000,102000,102000,102000,0
|
|
20240604,173100,448701200,102000,102000,102000,102000,237
|
|
20240604,173000,448701200,102000,102000,102000,102000,0
|
|
20240604,172900,448701200,102000,102000,102000,102000,0
|
|
20240604,172800,448701200,102000,102000,102000,102000,0
|
|
20240604,172700,448701200,102000,102000,102000,102000,0
|
|
20240604,172600,448701200,102000,102000,102000,102000,0
|
|
20240604,172500,448701200,102000,102000,102000,102000,0
|
|
20240604,172400,448701200,102000,102000,102000,102000,0
|
|
20240604,172300,448701200,102000,102000,102000,102000,0
|
|
20240604,172200,448701200,102000,102000,102000,102000,0
|
|
20240604,172100,448701200,102000,102000,102000,102000,0
|
|
20240604,172000,448701200,102000,102000,102000,102000,0
|
|
20240604,171900,448701200,102000,102000,102000,102000,0
|
|
20240604,171800,448701200,102000,102000,102000,102000,0
|
|
20240604,171700,448701200,102000,102000,102000,102000,0
|
|
20240604,171600,448701200,102000,102000,102000,102000,0
|
|
20240604,171500,448701200,102000,102000,102000,102000,0
|
|
20240604,171400,448701200,102000,102000,102000,102000,0
|
|
20240604,171300,448701200,102000,102000,102000,102000,0
|
|
20240604,171200,448701200,102000,102000,102000,102000,0
|
|
20240604,171100,448701200,102000,102000,102000,102000,0
|
|
20240604,171000,448701200,102000,102000,102000,102000,0
|
|
20240604,170900,448701200,102000,102000,102000,102000,0
|
|
20240604,170800,448701200,102000,102000,102000,102000,0
|
|
20240604,170700,448701200,102000,102000,102000,102000,0
|
|
20240604,170600,448701200,102000,102000,102000,102000,0
|
|
20240604,170500,448701200,102000,102000,102000,102000,0
|
|
20240604,170400,448701200,102000,102000,102000,102000,0
|
|
20240604,170300,448701200,102000,102000,102000,102000,0
|
|
20240604,170200,448701200,102000,102000,102000,102000,0
|
|
20240604,170100,448701200,102000,102000,102000,102000,237
|
|
20240604,170000,448701200,102000,102000,102000,102000,0
|
|
20240604,165900,448701200,102000,102000,102000,102000,0
|
|
20240604,165800,448701200,102000,102000,102000,102000,0
|
|
20240604,165700,448701200,102000,102000,102000,102000,0
|
|
20240604,165600,448701200,102000,102000,102000,102000,0
|
|
20240604,165500,448701200,102000,102000,102000,102000,0
|
|
20240604,165400,448701200,102000,102000,102000,102000,0
|
|
20240604,165300,448701200,102000,102000,102000,102000,0
|
|
20240604,165200,448701200,102000,102000,102000,102000,0
|
|
20240604,165100,448701200,102000,102000,102000,102000,0
|
|
20240604,165000,448701200,102000,102000,102000,102000,0
|
|
20240604,164900,448701200,102000,102000,102000,102000,0
|
|
20240604,164800,448701200,102000,102000,102000,102000,0
|
|
20240604,164700,448701200,102000,102000,102000,102000,0
|
|
20240604,164600,448701200,102000,102000,102000,102000,0
|
|
20240604,164500,448701200,102000,102000,102000,102000,0
|
|
20240604,164400,448701200,102000,102000,102000,102000,0
|
|
20240604,164300,448701200,102000,102000,102000,102000,0
|
|
20240604,164200,448701200,102000,102000,102000,102000,0
|
|
20240604,164100,448701200,102000,102000,102000,102000,0
|
|
20240604,164000,448701200,102000,102000,102000,102000,0
|
|
20240604,163900,448701200,102000,102000,102000,102000,0
|
|
20240604,163800,448701200,102000,102000,102000,102000,0
|
|
20240604,163700,448701200,102000,102000,102000,102000,0
|
|
20240604,163600,448701200,102000,102000,102000,102000,0
|
|
20240604,163500,448701200,102000,102000,102000,102000,0
|
|
20240604,163400,448701200,102000,102000,102000,102000,0
|
|
20240604,163300,448701200,102000,102000,102000,102000,0
|
|
20240604,163200,448701200,102000,102000,102000,102000,0
|
|
20240604,163100,448701200,102000,102000,102000,102000,237
|
|
20240604,163000,448701200,102000,102000,102000,102000,0
|
|
20240604,162900,448701200,102000,102000,102000,102000,0
|
|
20240604,162800,448701200,102000,102000,102000,102000,0
|
|
20240604,162700,448701200,102000,102000,102000,102000,0
|
|
20240604,162600,448701200,102000,102000,102000,102000,0
|
|
20240604,162500,448701200,102000,102000,102000,102000,0
|
|
20240604,162400,448701200,102000,102000,102000,102000,0
|
|
20240604,162300,448701200,102000,102000,102000,102000,0
|
|
20240604,162200,448701200,102000,102000,102000,102000,0
|
|
20240604,162100,448701200,102000,102000,102000,102000,0
|
|
20240604,162000,448701200,102000,102000,102000,102000,0
|
|
20240604,161900,448701200,102000,102000,102000,102000,0
|
|
20240604,161800,448701200,102000,102000,102000,102000,0
|
|
20240604,161700,448701200,102000,102000,102000,102000,0
|
|
20240604,161600,448701200,102000,102000,102000,102000,0
|
|
20240604,161500,448701200,102000,102000,102000,102000,0
|
|
20240604,161400,448701200,102000,102000,102000,102000,0
|
|
20240604,161300,448701200,102000,102000,102000,102000,0
|
|
20240604,161200,448701200,102000,102000,102000,102000,0
|
|
20240604,161100,448701200,102000,102000,102000,102000,0
|
|
20240604,161000,448701200,102000,102000,102000,102000,0
|
|
20240604,160900,448701200,102000,102000,102000,102000,0
|
|
20240604,160800,448701200,102000,102000,102000,102000,0
|
|
20240604,160700,448701200,102000,102000,102000,102000,0
|
|
20240604,160600,448701200,102000,102000,102000,102000,0
|
|
20240604,160500,448701200,102000,102000,102000,102000,0
|
|
20240604,160400,448701200,102000,102000,102000,102000,0
|
|
20240604,160300,448701200,102000,102000,102000,102000,0
|
|
20240604,160200,448701200,102000,102000,102000,102000,0
|
|
20240604,160100,448701200,102000,102000,102000,102000,237
|
|
20240604,160000,448701200,102000,102000,102000,102000,0
|
|
20240604,155900,448701200,102000,102000,102000,102000,0
|
|
20240604,155800,448701200,102000,102000,102000,102000,0
|
|
20240604,155700,448701200,102000,102000,102000,102000,0
|
|
20240604,155600,448701200,102000,102000,102000,102000,0
|
|
20240604,155500,448701200,102000,102000,102000,102000,0
|
|
20240604,155400,448701200,102000,102000,102000,102000,0
|
|
20240604,155300,448701200,102000,102000,102000,102000,0
|
|
20240604,155200,448701200,102000,102000,102000,102000,0
|
|
20240604,155100,448701200,102000,102000,102000,102000,0
|
|
20240604,155000,448701200,102000,102000,102000,102000,0
|
|
20240604,154900,448701200,102000,102000,102000,102000,0
|
|
20240604,154800,448701200,102000,102000,102000,102000,0
|
|
20240604,154700,448701200,102000,102000,102000,102000,0
|
|
20240604,154600,448701200,102000,102000,102000,102000,0
|
|
20240604,154500,448701200,102000,102000,102000,102000,0
|
|
20240604,154400,448701200,102000,102000,102000,102000,0
|
|
20240604,154300,448701200,102000,102000,102000,102000,0
|
|
20240604,154200,448701200,102000,102000,102000,102000,0
|
|
20240604,154100,448701200,102000,102000,102000,102000,0
|
|
20240604,154000,448701200,102000,102000,102000,102000,0
|
|
20240604,153900,448701200,102000,102000,102000,102000,0
|
|
20240604,153800,448701200,102000,102000,102000,102000,0
|
|
20240604,153700,448701200,102000,102000,102000,102000,0
|
|
20240604,153600,448701200,102000,102000,102000,102000,0
|
|
20240604,153500,448701200,102000,102000,102000,102000,0
|
|
20240604,153400,448701200,102000,102000,102000,102000,0
|
|
20240604,153300,448701200,102000,102000,102000,102000,0
|
|
20240604,153200,448701200,102000,102000,102000,102000,0
|
|
20240604,153100,448701200,102000,102000,102000,102000,237
|
|
20240604,153000,448701200,102000,102000,102000,102000,237
|
|
20240604,152900,424527200,101300,101300,101300,101300,0
|
|
20240604,152800,424527200,101300,101300,101300,101300,0
|
|
20240604,152700,424527200,101300,101300,101300,101300,0
|
|
20240604,152600,424527200,101300,101300,101300,101300,0
|
|
20240604,152500,424527200,101300,101300,101300,101300,0
|
|
20240604,152400,424527200,101300,101300,101300,101300,0
|
|
20240604,152300,424527200,101300,101300,101300,101300,0
|
|
20240604,152200,424527200,101300,101300,101300,101300,0
|
|
20240604,152100,424527200,101300,101300,101300,101300,0
|
|
20240604,152000,424527200,101300,101300,101300,101300,0
|
|
20240604,151900,424527200,101300,101300,101300,101200,4
|
|
20240604,151800,424122200,101200,101100,101200,101100,11
|
|
20240604,151700,423009100,101200,101000,101200,101000,8
|
|
20240604,151600,422200500,101000,101200,101200,101000,9
|
|
20240604,151500,421291000,101000,101200,101200,101000,7
|
|
20240604,151400,420582800,101200,101100,101300,101000,18
|
|
20240604,151300,418761600,101200,101200,101300,101200,8
|
|
20240604,151200,417951900,101100,101100,101100,101100,3
|
|
20240604,151100,417648600,101100,101000,101200,101000,12
|
|
20240604,151000,416435700,101100,101100,101200,101100,8
|
|
20240604,150900,415626600,101100,101200,101200,101100,6
|
|
20240604,150800,415019900,101100,101000,101100,101000,8
|
|
20240604,150700,414211500,101100,101000,101100,101000,7
|
|
20240604,150600,413504300,101100,101000,101100,101000,3
|
|
20240604,150500,413201200,100900,100900,101100,100900,8
|
|
20240604,150400,412393200,101000,101000,101000,100900,10
|
|
20240604,150300,411383400,101000,101100,101100,100900,7
|
|
20240604,150200,410676700,101000,101000,101100,100900,8
|
|
20240604,150100,409868500,101000,101000,101000,101000,4
|
|
20240604,150000,409464500,100900,101100,101100,100900,6
|
|
20240604,145900,408858500,101200,101100,101200,101000,10
|
|
20240604,145800,407847300,101200,101100,101200,101100,7
|
|
20240604,145700,407139100,101300,101200,101300,101100,34
|
|
20240604,145600,403698500,101200,101200,101200,101000,9
|
|
20240604,145500,402788600,101000,101100,101100,100900,16
|
|
20240604,145400,401172600,100900,101000,101000,100900,7
|
|
20240604,145300,400465800,100900,101100,101200,100900,10
|
|
20240604,145200,399455300,101000,101100,101100,101000,21
|
|
20240604,145100,397332600,101100,101200,101200,101100,11
|
|
20240604,145000,396220300,101200,101000,101200,101000,5
|
|
20240604,144900,395715000,101100,101100,101200,101100,4
|
|
20240604,144800,395310500,101100,101200,101200,101100,9
|
|
20240604,144700,394400400,101000,101000,101000,101000,3
|
|
20240604,144600,394097400,101200,101100,101200,101000,8
|
|
20240604,144500,393288700,101100,101200,101200,101100,5
|
|
20240604,144400,392783000,101000,101000,101200,101000,6
|
|
20240604,144300,392176800,101200,101200,101300,101200,21
|
|
20240604,144200,390051300,101300,101300,101300,101200,8
|
|
20240604,144100,389241200,101200,101300,101300,101200,6
|
|
20240604,144000,388633600,101300,101200,101300,101200,16
|
|
20240604,143900,387013200,101200,101400,101400,101200,7
|
|
20240604,143800,386303700,101300,101400,101400,101300,3
|
|
20240604,143700,385999600,101400,101400,101500,101400,42
|
|
20240604,143600,381740700,101400,101400,101600,101400,10
|
|
20240604,143500,380725900,101500,101400,101500,101400,23
|
|
20240604,143400,378391900,101400,101500,101500,101400,5
|
|
20240604,143300,377884600,101400,101500,101600,101400,7
|
|
20240604,143200,377174200,101600,101500,101600,101500,4
|
|
20240604,143100,376768000,101500,101600,101600,101500,10
|
|
20240604,143000,375752700,101600,101600,101600,101500,7
|
|
20240604,142900,375041700,101500,101600,101600,101500,5
|
|
20240604,142800,374534100,101500,101500,101600,101500,12
|
|
20240604,142700,373315900,101600,101500,101600,101500,9
|
|
20240604,142600,372401800,101600,101600,101600,101500,10
|
|
20240604,142500,371386400,101500,101500,101500,101500,3
|
|
20240604,142400,371081900,101600,101500,101600,101500,9
|
|
20240604,142300,370167900,101500,101700,101700,101500,52
|
|
20240604,142200,364888700,101600,101700,101800,101600,6
|
|
20240604,142100,364278600,101700,101700,101700,101600,6
|
|
20240604,142000,363668700,101700,101600,101800,101600,7
|
|
20240604,141900,362957100,101700,101700,101700,101600,6
|
|
20240604,141800,362347100,101600,101800,101800,101600,5
|
|
20240604,141700,361838500,101700,101700,101700,101700,2
|
|
20240604,141600,361635100,101700,101900,101900,101700,5
|
|
20240604,141500,361126300,101700,101800,101800,101700,4
|
|
20240604,141400,360719300,101700,101700,101700,101700,0
|
|
20240604,141300,360719300,101700,101800,101800,101700,6
|
|
20240604,141200,360108900,101700,101700,101700,101700,2
|
|
20240604,141100,359905500,101700,101600,101700,101600,13
|
|
20240604,141000,358583900,101600,101700,101700,101600,3
|
|
20240604,140900,358278900,101700,101600,101700,101600,5
|
|
20240604,140800,357770700,101700,101800,101800,101700,7
|
|
20240604,140700,357058500,101800,101800,101800,101800,4
|
|
20240604,140600,356651300,101700,101800,101800,101700,3
|
|
20240604,140500,356346000,101900,101900,101900,101900,2
|
|
20240604,140400,356142200,101900,101800,101900,101800,3
|
|
20240604,140300,355836700,101800,101900,101900,101800,6
|
|
20240604,140200,355225600,101900,101900,101900,101900,0
|
|
20240604,140100,355225600,101900,101900,101900,101900,9
|
|
20240604,140000,354308500,101900,101900,101900,101900,0
|
|
20240604,135900,354308500,101900,101900,101900,101900,3
|
|
20240604,135800,354002800,101900,101800,101900,101800,7
|
|
20240604,135700,353290000,101800,101700,101800,101700,2
|
|
20240604,135600,353086500,101800,101800,101800,101800,3
|
|
20240604,135500,352781100,101800,101600,101800,101600,2
|
|
20240604,135400,352577700,101700,101700,101700,101700,0
|
|
20240604,135300,352577700,101700,102000,102000,101600,130
|
|
20240604,135200,339355900,102000,102500,102500,101900,131
|
|
20240604,135100,325955100,102600,102700,102700,102600,9
|
|
20240604,135000,325031400,102700,102700,102700,102700,1
|
|
20240604,134900,324928700,102700,102700,102700,102700,3
|
|
20240604,134800,324620600,102700,102800,102800,102700,4
|
|
20240604,134700,324209600,102800,102700,102800,102700,4
|
|
20240604,134600,323798600,102700,102700,102700,102700,0
|
|
20240604,134500,323798600,102700,102900,102900,102700,8
|
|
20240604,134400,322976200,102800,102800,102900,102800,130
|
|
20240604,134300,309600500,102800,102900,102900,102800,238
|
|
20240604,134200,285125800,102800,102800,102800,102800,94
|
|
20240604,134100,275462600,102800,102700,102800,102700,253
|
|
20240604,134000,249479200,102600,102500,102700,102500,71
|
|
20240604,133900,242196800,102400,102300,102400,102300,15
|
|
20240604,133800,240660900,102400,102300,102400,102300,11
|
|
20240604,133700,239535200,102300,102200,102300,102200,68
|
|
20240604,133600,232585400,102100,102200,102200,102100,409
|
|
20240604,133500,190824800,102100,102100,102100,102000,39
|
|
20240604,133400,186843400,102100,102000,102100,102000,18
|
|
20240604,133300,185005900,101700,101600,101700,101600,5
|
|
20240604,133200,184497800,101600,101500,101600,101500,8
|
|
20240604,133100,183685600,101400,101100,101400,101100,503
|
|
20240604,133000,132781500,101000,101200,101200,101000,89
|
|
20240604,132900,123776100,101000,101200,101200,101000,110
|
|
20240604,132800,112645900,101100,101200,101200,101100,7
|
|
20240604,132700,111937900,101200,101200,101200,101200,1
|
|
20240604,132600,111836700,101200,101200,101200,101200,2
|
|
20240604,132500,111634300,101000,101100,101100,101000,17
|
|
20240604,132400,109915800,101100,101200,101200,101100,5
|
|
20240604,132300,109410200,101200,101100,101200,101100,7
|
|
20240604,132200,108702400,101100,101200,101200,101100,5
|
|
20240604,132100,108196600,101100,101100,101100,101100,2
|
|
20240604,132000,107994400,101100,101200,101200,101100,5
|
|
20240604,131900,107488700,101100,101100,101100,101100,0
|
|
20240604,131800,107488700,101100,101200,101200,101100,7
|
|
20240604,131700,106780800,101100,101200,101200,101100,5
|
|
20240604,131600,106275100,101100,101100,101100,101100,0
|
|
20240604,131500,106275100,101100,101200,101200,101100,6
|
|
20240604,131400,105668300,101200,101200,101200,101200,3
|
|
20240604,131300,105364700,101200,101100,101200,101100,7
|
|
20240604,131200,104656800,101200,101200,101200,101200,1
|
|
20240604,131100,104555600,101100,101100,101200,101000,7
|
|
20240604,131000,103847900,101100,101200,101200,101100,5
|
|
20240604,130900,103342100,101200,101200,101200,101200,1
|
|
20240604,130800,103240900,101100,101100,101100,101100,5
|
|
20240604,130700,102735400,101200,101200,101200,101200,2
|
|
20240604,130600,102533000,101100,101100,101200,101100,5
|
|
20240604,130500,102027300,101100,101100,101100,101100,3
|
|
20240604,130400,101724000,101000,101000,101000,101000,1
|
|
20240604,130300,101623000,101100,101100,101100,101100,5
|
|
20240604,130200,101117500,101200,101200,101200,101200,2
|
|
20240604,130100,100915100,101200,101200,101200,101200,3
|
|
20240604,130000,100611500,101200,101100,101200,101100,9
|
|
20240604,125900,99701400,101200,101200,101200,101200,2
|
|
20240604,125800,99499000,101200,101100,101200,101100,7
|
|
20240604,125700,98791100,101200,101200,101200,101200,3
|
|
20240604,125600,98487500,101100,101100,101100,101100,0
|
|
20240604,125500,98487500,101100,101000,101100,101000,8
|
|
20240604,125400,97678800,101200,101200,101200,101200,1
|
|
20240604,125300,97577600,101100,101200,101200,101100,6
|
|
20240604,125200,96970800,101200,101200,101200,101200,3
|
|
20240604,125100,96667200,101000,101000,101000,101000,1
|
|
20240604,125000,96566200,101100,101100,101100,101100,5
|
|
20240604,124900,96060700,101100,101200,101200,101100,4
|
|
20240604,124800,95656100,101100,101100,101200,101100,15
|
|
20240604,124700,94138900,101200,101200,101200,101200,3
|
|
20240604,124600,93835300,101200,101200,101200,101100,6
|
|
20240604,124500,93228300,101100,101100,101100,101100,5
|
|
20240604,124400,92722800,101200,101100,101200,101100,3
|
|
20240604,124300,92419300,101200,101100,101200,101000,13
|
|
20240604,124200,91104700,101200,101200,101200,101200,2
|
|
20240604,124100,90902300,101100,101100,101100,101100,0
|
|
20240604,124000,90902300,101100,101200,101200,101100,8
|
|
20240604,123900,90093300,101200,101200,101200,101200,4
|
|
20240604,123800,89688500,101200,101200,101200,101200,4
|
|
20240604,123700,89283700,101100,101200,101200,101100,3
|
|
20240604,123600,88980200,101200,101200,101200,101200,2
|
|
20240604,123500,88777800,101200,101300,101300,101200,3
|
|
20240604,123400,88474000,101200,101300,101300,101200,6
|
|
20240604,123300,87866400,101200,101200,101200,101200,5
|
|
20240604,123200,87360400,101300,101300,101300,101300,2
|
|
20240604,123100,87157800,101300,101300,101300,101300,4
|
|
20240604,123000,86752600,101200,101300,101300,101200,10
|
|
20240604,122900,85740300,101300,101300,101300,101300,0
|
|
20240604,122800,85740300,101300,101200,101300,101200,9
|
|
20240604,122700,84829100,101300,101300,101300,101300,2
|
|
20240604,122600,84626500,101200,101200,101200,101200,2
|
|
20240604,122500,84424100,101100,101200,101200,101100,4
|
|
20240604,122400,84019500,101200,101200,101200,101200,1
|
|
20240604,122300,83918300,101300,101200,101300,101200,3
|
|
20240604,122200,83614500,101200,101200,101200,101200,5
|
|
20240604,122100,83108500,101200,101200,101200,101200,0
|
|
20240604,122000,83108500,101200,101300,101300,101200,6
|
|
20240604,121900,82501100,101200,101200,101200,101200,1
|
|
20240604,121800,82399900,101100,101100,101100,101100,0
|
|
20240604,121700,82399900,101100,101300,101300,101100,6
|
|
20240604,121600,81792800,101200,101200,101200,101200,3
|
|
20240604,121500,81489200,101200,101300,101300,101200,5
|
|
20240604,121400,80983000,101300,101300,101300,101300,1
|
|
20240604,121300,80881700,101200,101200,101200,101200,3
|
|
20240604,121200,80578100,101200,101300,101300,101200,4
|
|
20240604,121100,80173000,101300,101100,101300,101100,2
|
|
20240604,121000,79970600,101200,101200,101200,101200,6
|
|
20240604,120900,79363400,101300,101300,101300,101300,2
|
|
20240604,120800,79160800,101300,101200,101300,101200,5
|
|
20240604,120700,78654600,101100,101100,101100,101100,4
|
|
20240604,120600,78250200,101100,101100,101100,101100,1
|
|
20240604,120500,78149100,101100,100900,101100,100900,9
|
|
20240604,120400,77240400,100900,100900,100900,100900,2
|
|
20240604,120300,77038600,100800,100800,100800,100800,7
|
|
20240604,120200,76333000,100800,100900,100900,100800,2
|
|
20240604,120100,76131300,100900,100900,100900,100900,0
|
|
20240604,120000,76131300,100900,100800,100900,100800,5
|
|
20240604,115900,75627100,100900,100800,100900,100700,31
|
|
20240604,115800,72504300,100700,100700,100700,100700,4
|
|
20240604,115700,72101500,100700,100800,100900,100700,22
|
|
20240604,115600,69884000,100700,100700,100800,100700,5
|
|
20240604,115500,69380300,100700,100700,100800,100700,14
|
|
20240604,115400,67970100,100800,100800,100800,100800,2
|
|
20240604,115300,67768500,100700,100700,100800,100700,6
|
|
20240604,115200,67164000,100700,100800,100800,100700,3
|
|
20240604,115100,66861700,100800,100800,100800,100800,4
|
|
20240604,115000,66458500,100700,100800,100800,100700,9
|
|
20240604,114900,65551600,100800,100900,100900,100800,3
|
|
20240604,114800,65249000,101000,100900,101000,100900,3
|
|
20240604,114700,64946200,100900,100900,100900,100900,7
|
|
20240604,114600,64239900,100800,100900,100900,100800,5
|
|
20240604,114500,63735600,100900,100900,100900,100900,10
|
|
20240604,114400,62726600,101000,100800,101000,100800,7
|
|
20240604,114300,62020200,100800,100800,100800,100800,2
|
|
20240604,114200,61818600,100900,100700,100900,100700,10
|
|
20240604,114100,60810600,100800,100700,100800,100700,7
|
|
20240604,114000,60105200,100700,100700,100800,100700,5
|
|
20240604,113900,59601500,100800,100700,100800,100700,5
|
|
20240604,113800,59097800,100800,100700,100800,100700,7
|
|
20240604,113700,58392500,100800,100700,100800,100700,5
|
|
20240604,113600,57888800,100800,100800,100800,100700,6
|
|
20240604,113500,57284100,100700,100700,100700,100700,4
|
|
20240604,113400,56881300,100800,100800,100800,100800,3
|
|
20240604,113300,56578900,100800,100700,100800,100700,9
|
|
20240604,113200,55672200,100800,100900,100900,100800,5
|
|
20240604,113100,55167900,100800,100800,100800,100800,4
|
|
20240604,113000,54764700,100800,100800,100800,100700,8
|
|
20240604,112900,53958500,100800,100800,100900,100800,5
|
|
20240604,112800,53454300,100800,100800,100900,100800,12
|
|
20240604,112700,52244000,100800,100800,100800,100800,3
|
|
20240604,112600,51941600,100800,100800,100800,100800,1
|
|
20240604,112500,51840800,100800,101000,101000,100800,6
|
|
20240604,112400,51235500,100900,101000,101000,100900,5
|
|
20240604,112300,50730800,100900,100900,100900,100900,2
|
|
20240604,112200,50529000,101000,100900,101000,100900,7
|
|
20240604,112100,49822200,100900,101000,101000,100900,3
|
|
20240604,112000,49519300,100900,101100,101100,100900,7
|
|
20240604,111900,48812300,101000,100900,101000,100900,3
|
|
20240604,111800,48509400,100900,100900,101000,100900,6
|
|
20240604,111700,47903700,100900,101000,101000,100900,3
|
|
20240604,111600,47600800,101000,101000,101100,101000,3
|
|
20240604,111500,47297700,101000,101100,101100,101000,7
|
|
20240604,111400,46590300,101100,101100,101100,101100,2
|
|
20240604,111300,46388100,101100,101100,101200,101100,4
|
|
20240604,111200,45983500,101100,101200,101200,101100,3
|
|
20240604,111100,45680100,101200,101200,101200,101200,2
|
|
20240604,111000,45477700,101300,101200,101300,101100,7
|
|
20240604,110900,44769200,101200,101200,101200,101200,3
|
|
20240604,110800,44465600,101100,101100,101100,101100,2
|
|
20240604,110700,44263400,101200,101200,101200,101100,9
|
|
20240604,110600,43352900,101200,101200,101300,101200,4
|
|
20240604,110500,42947900,101200,101200,101300,101200,7
|
|
20240604,110400,42239000,101300,101300,101300,101300,2
|
|
20240604,110300,42036400,101200,101300,101300,101200,4
|
|
20240604,110200,41631400,101300,101300,101300,101300,2
|
|
20240604,110100,41428800,101300,101300,101300,101300,6
|
|
20240604,110000,40821000,101300,101300,101300,101300,1
|
|
20240604,105900,40719700,101300,101300,101300,101300,4
|
|
20240604,105800,40314500,101200,101200,101200,101200,1
|
|
20240604,105700,40213300,101200,101200,101200,101200,3
|
|
20240604,105600,39909700,101200,101200,101200,101200,2
|
|
20240604,105500,39707300,101200,101200,101200,101200,2
|
|
20240604,105400,39504900,101100,101200,101300,101100,10
|
|
20240604,105300,38492800,101300,101200,101300,101200,17
|
|
20240604,105200,36771100,101100,101100,101100,101100,0
|
|
20240604,105100,36771100,101100,101100,101100,101100,1
|
|
20240604,105000,36670000,101200,101100,101200,101100,3
|
|
20240604,104900,36366600,101000,101000,101000,101000,0
|
|
20240604,104800,36366600,101000,101100,101100,101000,5
|
|
20240604,104700,35861400,101100,101000,101100,101000,5
|
|
20240604,104600,35356000,100900,100900,100900,100900,0
|
|
20240604,104500,35356000,100900,100900,100900,100900,2
|
|
20240604,104400,35154200,100900,100900,100900,100900,1
|
|
20240604,104300,35053300,100800,100800,100800,100800,0
|
|
20240604,104200,35053300,100800,100800,100800,100800,0
|
|
20240604,104100,35053300,100800,100800,100800,100800,1
|
|
20240604,104000,34952500,100700,100700,100700,100700,0
|
|
20240604,103900,34952500,100700,100700,100700,100700,0
|
|
20240604,103800,34952500,100700,100700,100700,100700,1
|
|
20240604,103700,34851800,100800,100800,100800,100800,0
|
|
20240604,103600,34851800,100800,100800,100800,100800,0
|
|
20240604,103500,34851800,100800,100800,100800,100800,4
|
|
20240604,103400,34448600,100700,100700,100700,100700,0
|
|
20240604,103300,34448600,100700,100700,100700,100700,0
|
|
20240604,103200,34448600,100700,100700,100700,100700,0
|
|
20240604,103100,34448600,100700,100900,101000,100500,76
|
|
20240604,103000,26795000,100900,100900,100900,100900,0
|
|
20240604,102900,26795000,100900,100900,100900,100900,0
|
|
20240604,102800,26795000,100900,101100,101100,100900,39
|
|
20240604,102700,22857900,101100,101100,101100,101100,1
|
|
20240604,102600,22756800,101200,101200,101200,101200,1
|
|
20240604,102500,22655600,101100,101100,101100,101100,1
|
|
20240604,102400,22554500,101200,101200,101200,101200,0
|
|
20240604,102300,22554500,101200,101200,101200,101200,0
|
|
20240604,102200,22554500,101200,101200,101200,101200,0
|
|
20240604,102100,22554500,101200,101200,101200,101200,0
|
|
20240604,102000,22554500,101200,101200,101200,101200,0
|
|
20240604,101900,22554500,101200,101200,101200,101200,1
|
|
20240604,101800,22453300,101300,101300,101300,101300,0
|
|
20240604,101700,22453300,101300,101300,101300,101300,0
|
|
20240604,101600,22453300,101300,101300,101300,101300,1
|
|
20240604,101500,22352000,101200,101200,101200,101200,0
|
|
20240604,101400,22352000,101200,101200,101200,101200,0
|
|
20240604,101300,22352000,101200,101200,101200,101200,1
|
|
20240604,101200,22250800,101100,101100,101100,101100,1
|
|
20240604,101100,22149700,101100,101100,101100,101100,0
|
|
20240604,101000,22149700,101100,101100,101100,101100,0
|
|
20240604,100900,22149700,101100,101100,101100,101100,4
|
|
20240604,100800,21745300,101300,101300,101300,101300,0
|
|
20240604,100700,21745300,101300,101300,101300,101300,0
|
|
20240604,100600,21745300,101300,101300,101300,101300,0
|
|
20240604,100500,21745300,101300,101200,101300,101200,4
|
|
20240604,100400,21340400,101300,101300,101300,101300,0
|
|
20240604,100300,21340400,101300,101300,101300,101300,0
|
|
20240604,100200,21340400,101300,101300,101300,101300,0
|
|
20240604,100100,21340400,101300,101300,101300,101300,0
|
|
20240604,100000,21340400,101300,101300,101300,101300,1
|
|
20240604,095900,21239100,101100,101100,101100,101100,1
|
|
20240604,095800,21138000,101100,101100,101100,101100,1
|
|
20240604,095700,21036900,101200,101200,101200,101200,0
|
|
20240604,095600,21036900,101200,101200,101200,101200,8
|
|
20240604,095500,20227300,101200,101200,101200,101200,1
|
|
20240604,095400,20126100,101100,101100,101100,101100,0
|
|
20240604,095300,20126100,101100,101100,101100,101100,0
|
|
20240604,095200,20126100,101100,101100,101100,101100,1
|
|
20240604,095100,20025000,101100,101100,101100,101100,1
|
|
20240604,095000,19923900,101100,101100,101100,101100,0
|
|
20240604,094900,19923900,101100,101100,101100,101100,0
|
|
20240604,094800,19923900,101100,101100,101100,101100,0
|
|
20240604,094700,19923900,101100,101100,101100,101100,0
|
|
20240604,094600,19923900,101100,100900,101100,100900,2
|
|
20240604,094500,19721900,101000,101000,101000,101000,1
|
|
20240604,094400,19620900,101200,101200,101200,101200,0
|
|
20240604,094300,19620900,101200,101200,101200,101200,0
|
|
20240604,094200,19620900,101200,101200,101200,101200,0
|
|
20240604,094100,19620900,101200,101200,101200,101200,0
|
|
20240604,094000,19620900,101200,101200,101200,101200,0
|
|
20240604,093900,19620900,101200,101200,101200,101200,0
|
|
20240604,093800,19620900,101200,101200,101200,101200,2
|
|
20240604,093700,19418500,101200,101200,101200,101200,0
|
|
20240604,093600,19418500,101200,101200,101200,101200,2
|
|
20240604,093500,19216100,101300,101200,101300,101200,8
|
|
20240604,093400,18406300,101000,101000,101000,101000,0
|
|
20240604,093300,18406300,101000,101000,101000,101000,0
|
|
20240604,093200,18406300,101000,101100,101100,101000,30
|
|
20240604,093100,15375000,101200,101200,101200,101200,0
|
|
20240604,093000,15375000,101200,101200,101200,101200,3
|
|
20240604,092900,15071400,101100,101100,101100,101100,0
|
|
20240604,092800,15071400,101100,101100,101100,101100,0
|
|
20240604,092700,15071400,101100,101100,101100,101100,0
|
|
20240604,092600,15071400,101100,101100,101100,101100,0
|
|
20240604,092500,15071400,101100,101100,101100,101100,0
|
|
20240604,092400,15071400,101100,101100,101100,101100,0
|
|
20240604,092300,15071400,101100,101100,101100,101100,0
|
|
20240604,092200,15071400,101100,101100,101100,101100,0
|
|
20240604,092100,15071400,101100,101100,101100,101100,0
|
|
20240604,092000,15071400,101100,101100,101100,101100,0
|
|
20240604,091900,15071400,101100,101100,101100,101100,0
|
|
20240604,091800,15071400,101100,101300,101300,101100,9
|
|
20240604,091700,14160100,101300,101300,101300,101300,0
|
|
20240604,091600,14160100,101300,101300,101300,101300,0
|
|
20240604,091500,14160100,101300,101300,101300,101300,3
|
|
20240604,091400,13856200,101300,101300,101300,101300,10
|
|
20240604,091300,12843200,101300,101200,101300,101200,20
|
|
20240604,091200,10817600,100900,100900,100900,100900,0
|
|
20240604,091100,10817600,100900,100900,100900,100900,0
|
|
20240604,091000,10817600,100900,100900,100900,100900,0
|
|
20240604,090900,10817600,100900,100900,100900,100900,0
|
|
20240604,090800,10817600,100900,100900,100900,100900,5
|
|
20240604,090700,10313100,100900,100900,100900,100900,0
|
|
20240604,090600,10313100,100900,101300,101300,100900,28
|
|
20240604,090500,7482300,101200,101200,101200,101200,4
|
|
20240604,090400,7077500,101100,101600,101600,101100,2
|
|
20240604,090300,6874800,101100,101100,101100,101100,0
|
|
20240604,090200,6874800,101100,101100,101100,101100,0
|
|
20240604,090100,6874800,101100,101100,101100,101100,0
|
|
20240604,090000,6874800,101100,101100,101100,101100,68
|