574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183100,450151200,101800,101800,101800,101800,54
|
|
20240607,183000,450151200,101800,101800,101800,101800,0
|
|
20240607,182900,450151200,101800,101800,101800,101800,0
|
|
20240607,182800,450151200,101800,101800,101800,101800,0
|
|
20240607,182700,450151200,101800,101800,101800,101800,0
|
|
20240607,182600,450151200,101800,101800,101800,101800,0
|
|
20240607,182500,450151200,101800,101800,101800,101800,0
|
|
20240607,182400,450151200,101800,101800,101800,101800,0
|
|
20240607,182300,450151200,101800,101800,101800,101800,0
|
|
20240607,182200,450151200,101800,101800,101800,101800,0
|
|
20240607,182100,450151200,101800,101800,101800,101800,0
|
|
20240607,182000,450151200,101800,101800,101800,101800,0
|
|
20240607,181900,450151200,101800,101800,101800,101800,0
|
|
20240607,181800,450151200,101800,101800,101800,101800,0
|
|
20240607,181700,450151200,101800,101800,101800,101800,0
|
|
20240607,181600,450151200,101800,101800,101800,101800,0
|
|
20240607,181500,450151200,101800,101800,101800,101800,0
|
|
20240607,181400,450151200,101800,101800,101800,101800,0
|
|
20240607,181300,450151200,101800,101800,101800,101800,0
|
|
20240607,181200,450151200,101800,101800,101800,101800,0
|
|
20240607,181100,450151200,101800,101800,101800,101800,0
|
|
20240607,181000,450151200,101800,101800,101800,101800,0
|
|
20240607,180900,450151200,101800,101800,101800,101800,0
|
|
20240607,180800,450151200,101800,101800,101800,101800,0
|
|
20240607,180700,450151200,101800,101800,101800,101800,0
|
|
20240607,180600,450151200,101800,101800,101800,101800,0
|
|
20240607,180500,450151200,101800,101800,101800,101800,0
|
|
20240607,180400,450151200,101800,101800,101800,101800,0
|
|
20240607,180300,450151200,101800,101800,101800,101800,0
|
|
20240607,180200,450151200,101800,101800,101800,101800,0
|
|
20240607,180100,450151200,101800,101800,101800,101800,54
|
|
20240607,180000,450151200,101800,101800,101800,101800,0
|
|
20240607,175900,450151200,101800,101800,101800,101800,0
|
|
20240607,175800,450151200,101800,101800,101800,101800,0
|
|
20240607,175700,450151200,101800,101800,101800,101800,0
|
|
20240607,175600,450151200,101800,101800,101800,101800,0
|
|
20240607,175500,450151200,101800,101800,101800,101800,0
|
|
20240607,175400,450151200,101800,101800,101800,101800,0
|
|
20240607,175300,450151200,101800,101800,101800,101800,0
|
|
20240607,175200,450151200,101800,101800,101800,101800,0
|
|
20240607,175100,450151200,101800,101800,101800,101800,0
|
|
20240607,175000,450151200,101800,101800,101800,101800,0
|
|
20240607,174900,450151200,101800,101800,101800,101800,0
|
|
20240607,174800,450151200,101800,101800,101800,101800,0
|
|
20240607,174700,450151200,101800,101800,101800,101800,0
|
|
20240607,174600,450151200,101800,101800,101800,101800,0
|
|
20240607,174500,450151200,101800,101800,101800,101800,0
|
|
20240607,174400,450151200,101800,101800,101800,101800,0
|
|
20240607,174300,450151200,101800,101800,101800,101800,0
|
|
20240607,174200,450151200,101800,101800,101800,101800,0
|
|
20240607,174100,450151200,101800,101800,101800,101800,0
|
|
20240607,174000,450151200,101800,101800,101800,101800,0
|
|
20240607,173900,450151200,101800,101800,101800,101800,0
|
|
20240607,173800,450151200,101800,101800,101800,101800,0
|
|
20240607,173700,450151200,101800,101800,101800,101800,0
|
|
20240607,173600,450151200,101800,101800,101800,101800,0
|
|
20240607,173500,450151200,101800,101800,101800,101800,0
|
|
20240607,173400,450151200,101800,101800,101800,101800,0
|
|
20240607,173300,450151200,101800,101800,101800,101800,0
|
|
20240607,173200,450151200,101800,101800,101800,101800,0
|
|
20240607,173100,450151200,101800,101800,101800,101800,54
|
|
20240607,173000,450151200,101800,101800,101800,101800,0
|
|
20240607,172900,450151200,101800,101800,101800,101800,0
|
|
20240607,172800,450151200,101800,101800,101800,101800,0
|
|
20240607,172700,450151200,101800,101800,101800,101800,0
|
|
20240607,172600,450151200,101800,101800,101800,101800,0
|
|
20240607,172500,450151200,101800,101800,101800,101800,0
|
|
20240607,172400,450151200,101800,101800,101800,101800,0
|
|
20240607,172300,450151200,101800,101800,101800,101800,0
|
|
20240607,172200,450151200,101800,101800,101800,101800,0
|
|
20240607,172100,450151200,101800,101800,101800,101800,0
|
|
20240607,172000,450151200,101800,101800,101800,101800,0
|
|
20240607,171900,450151200,101800,101800,101800,101800,0
|
|
20240607,171800,450151200,101800,101800,101800,101800,0
|
|
20240607,171700,450151200,101800,101800,101800,101800,0
|
|
20240607,171600,450151200,101800,101800,101800,101800,0
|
|
20240607,171500,450151200,101800,101800,101800,101800,0
|
|
20240607,171400,450151200,101800,101800,101800,101800,0
|
|
20240607,171300,450151200,101800,101800,101800,101800,0
|
|
20240607,171200,450151200,101800,101800,101800,101800,0
|
|
20240607,171100,450151200,101800,101800,101800,101800,0
|
|
20240607,171000,450151200,101800,101800,101800,101800,0
|
|
20240607,170900,450151200,101800,101800,101800,101800,0
|
|
20240607,170800,450151200,101800,101800,101800,101800,0
|
|
20240607,170700,450151200,101800,101800,101800,101800,0
|
|
20240607,170600,450151200,101800,101800,101800,101800,0
|
|
20240607,170500,450151200,101800,101800,101800,101800,0
|
|
20240607,170400,450151200,101800,101800,101800,101800,0
|
|
20240607,170300,450151200,101800,101800,101800,101800,0
|
|
20240607,170200,450151200,101800,101800,101800,101800,0
|
|
20240607,170100,450151200,101800,101800,101800,101800,54
|
|
20240607,170000,450151200,101800,101800,101800,101800,0
|
|
20240607,165900,450151200,101800,101800,101800,101800,0
|
|
20240607,165800,450151200,101800,101800,101800,101800,0
|
|
20240607,165700,450151200,101800,101800,101800,101800,0
|
|
20240607,165600,450151200,101800,101800,101800,101800,0
|
|
20240607,165500,450151200,101800,101800,101800,101800,0
|
|
20240607,165400,450151200,101800,101800,101800,101800,0
|
|
20240607,165300,450151200,101800,101800,101800,101800,0
|
|
20240607,165200,450151200,101800,101800,101800,101800,0
|
|
20240607,165100,450151200,101800,101800,101800,101800,0
|
|
20240607,165000,450151200,101800,101800,101800,101800,0
|
|
20240607,164900,450151200,101800,101800,101800,101800,0
|
|
20240607,164800,450151200,101800,101800,101800,101800,0
|
|
20240607,164700,450151200,101800,101800,101800,101800,0
|
|
20240607,164600,450151200,101800,101800,101800,101800,0
|
|
20240607,164500,450151200,101800,101800,101800,101800,0
|
|
20240607,164400,450151200,101800,101800,101800,101800,0
|
|
20240607,164300,450151200,101800,101800,101800,101800,0
|
|
20240607,164200,450151200,101800,101800,101800,101800,0
|
|
20240607,164100,450151200,101800,101800,101800,101800,0
|
|
20240607,164000,450151200,101800,101800,101800,101800,0
|
|
20240607,163900,450151200,101800,101800,101800,101800,0
|
|
20240607,163800,450151200,101800,101800,101800,101800,0
|
|
20240607,163700,450151200,101800,101800,101800,101800,0
|
|
20240607,163600,450151200,101800,101800,101800,101800,0
|
|
20240607,163500,450151200,101800,101800,101800,101800,0
|
|
20240607,163400,450151200,101800,101800,101800,101800,0
|
|
20240607,163300,450151200,101800,101800,101800,101800,0
|
|
20240607,163200,450151200,101800,101800,101800,101800,0
|
|
20240607,163100,450151200,101800,101800,101800,101800,54
|
|
20240607,163000,450151200,101800,101800,101800,101800,0
|
|
20240607,162900,450151200,101800,101800,101800,101800,0
|
|
20240607,162800,450151200,101800,101800,101800,101800,0
|
|
20240607,162700,450151200,101800,101800,101800,101800,0
|
|
20240607,162600,450151200,101800,101800,101800,101800,0
|
|
20240607,162500,450151200,101800,101800,101800,101800,0
|
|
20240607,162400,450151200,101800,101800,101800,101800,0
|
|
20240607,162300,450151200,101800,101800,101800,101800,0
|
|
20240607,162200,450151200,101800,101800,101800,101800,0
|
|
20240607,162100,450151200,101800,101800,101800,101800,0
|
|
20240607,162000,450151200,101800,101800,101800,101800,0
|
|
20240607,161900,450151200,101800,101800,101800,101800,0
|
|
20240607,161800,450151200,101800,101800,101800,101800,0
|
|
20240607,161700,450151200,101800,101800,101800,101800,0
|
|
20240607,161600,450151200,101800,101800,101800,101800,0
|
|
20240607,161500,450151200,101800,101800,101800,101800,0
|
|
20240607,161400,450151200,101800,101800,101800,101800,0
|
|
20240607,161300,450151200,101800,101800,101800,101800,0
|
|
20240607,161200,450151200,101800,101800,101800,101800,0
|
|
20240607,161100,450151200,101800,101800,101800,101800,0
|
|
20240607,161000,450151200,101800,101800,101800,101800,0
|
|
20240607,160900,450151200,101800,101800,101800,101800,0
|
|
20240607,160800,450151200,101800,101800,101800,101800,0
|
|
20240607,160700,450151200,101800,101800,101800,101800,0
|
|
20240607,160600,450151200,101800,101800,101800,101800,0
|
|
20240607,160500,450151200,101800,101800,101800,101800,0
|
|
20240607,160400,450151200,101800,101800,101800,101800,0
|
|
20240607,160300,450151200,101800,101800,101800,101800,0
|
|
20240607,160200,450151200,101800,101800,101800,101800,0
|
|
20240607,160100,450151200,101800,101800,101800,101800,54
|
|
20240607,160000,450151200,101800,101800,101800,101800,0
|
|
20240607,155900,450151200,101800,101800,101800,101800,0
|
|
20240607,155800,450151200,101800,101800,101800,101800,0
|
|
20240607,155700,450151200,101800,101800,101800,101800,0
|
|
20240607,155600,450151200,101800,101800,101800,101800,0
|
|
20240607,155500,450151200,101800,101800,101800,101800,0
|
|
20240607,155400,450151200,101800,101800,101800,101800,0
|
|
20240607,155300,450151200,101800,101800,101800,101800,0
|
|
20240607,155200,450151200,101800,101800,101800,101800,0
|
|
20240607,155100,450151200,101800,101800,101800,101800,0
|
|
20240607,155000,450151200,101800,101800,101800,101800,0
|
|
20240607,154900,450151200,101800,101800,101800,101800,0
|
|
20240607,154800,450151200,101800,101800,101800,101800,0
|
|
20240607,154700,450151200,101800,101800,101800,101800,0
|
|
20240607,154600,450151200,101800,101800,101800,101800,0
|
|
20240607,154500,450151200,101800,101800,101800,101800,0
|
|
20240607,154400,450151200,101800,101800,101800,101800,0
|
|
20240607,154300,450151200,101800,101800,101800,101800,0
|
|
20240607,154200,450151200,101800,101800,101800,101800,0
|
|
20240607,154100,450151200,101800,101800,101800,101800,0
|
|
20240607,154000,450151200,101800,101800,101800,101800,0
|
|
20240607,153900,450151200,101800,101800,101800,101800,0
|
|
20240607,153800,450151200,101800,101800,101800,101800,0
|
|
20240607,153700,450151200,101800,101800,101800,101800,0
|
|
20240607,153600,450151200,101800,101800,101800,101800,0
|
|
20240607,153500,450151200,101800,101800,101800,101800,0
|
|
20240607,153400,450151200,101800,101800,101800,101800,0
|
|
20240607,153300,450151200,101800,101800,101800,101800,0
|
|
20240607,153200,450151200,101800,101800,101800,101800,0
|
|
20240607,153100,450151200,101800,101800,101800,101800,54
|
|
20240607,153000,450151200,101800,101800,101800,101800,54
|
|
20240607,152900,444654000,101800,101800,101800,101800,0
|
|
20240607,152800,444654000,101800,101800,101800,101800,0
|
|
20240607,152700,444654000,101800,101800,101800,101800,0
|
|
20240607,152600,444654000,101800,101800,101800,101800,0
|
|
20240607,152500,444654000,101800,101800,101800,101800,0
|
|
20240607,152400,444654000,101800,101800,101800,101800,0
|
|
20240607,152300,444654000,101800,101800,101800,101800,0
|
|
20240607,152200,444654000,101800,101800,101800,101800,0
|
|
20240607,152100,444654000,101800,101800,101800,101800,0
|
|
20240607,152000,444654000,101800,101800,101800,101800,0
|
|
20240607,151900,444654000,101800,101800,101800,101700,19
|
|
20240607,151800,442719900,101800,101700,101800,101700,35
|
|
20240607,151700,439157300,101700,101700,101700,101700,3
|
|
20240607,151600,438852200,101600,101500,102000,101500,35
|
|
20240607,151500,435295700,101500,101500,101500,101500,1
|
|
20240607,151400,435194200,101500,101500,101500,101500,3
|
|
20240607,151300,434889700,101500,101500,101500,101500,1
|
|
20240607,151200,434788200,101500,101600,101600,101500,8
|
|
20240607,151100,433975800,101600,101600,101600,101500,12
|
|
20240607,151000,432757000,101500,101500,101500,101500,4
|
|
20240607,150900,432351000,101500,101500,101500,101500,6
|
|
20240607,150800,431742000,101500,101500,101500,101500,2
|
|
20240607,150700,431539000,101500,101600,101600,101500,3
|
|
20240607,150600,431234300,101600,101600,101600,101600,0
|
|
20240607,150500,431234300,101600,101600,101600,101600,1
|
|
20240607,150400,431132700,101600,101600,101600,101600,0
|
|
20240607,150300,431132700,101600,101500,101900,101500,10
|
|
20240607,150200,430116400,101500,101700,101700,101500,12
|
|
20240607,150100,428898200,101600,101600,101600,101600,18
|
|
20240607,150000,427069400,101600,101600,101600,101500,23
|
|
20240607,145900,424732800,101500,101500,101500,101500,1
|
|
20240607,145800,424631300,101600,101600,101600,101600,1
|
|
20240607,145700,424529700,101700,101600,101700,101600,8
|
|
20240607,145600,423716300,101500,101600,101600,101500,11
|
|
20240607,145500,422598800,101600,101600,101600,101600,3
|
|
20240607,145400,422294000,101600,101600,101600,101600,2
|
|
20240607,145300,422090800,101600,101600,101600,101600,0
|
|
20240607,145200,422090800,101600,101600,101600,101600,3
|
|
20240607,145100,421786000,101700,101600,101700,101600,4
|
|
20240607,145000,421379300,101700,101700,101700,101700,0
|
|
20240607,144900,421379300,101700,101700,101700,101600,5
|
|
20240607,144800,420870900,101500,101600,101600,101400,16
|
|
20240607,144700,419245900,101600,101600,101600,101600,1
|
|
20240607,144600,419144300,101600,101600,101600,101600,2
|
|
20240607,144500,418941100,101600,101600,101600,101600,3
|
|
20240607,144400,418636300,101600,101600,101600,101600,1
|
|
20240607,144300,418534700,101600,101600,101600,101600,2
|
|
20240607,144200,418331500,101600,101600,101600,101600,3
|
|
20240607,144100,418026700,101600,101600,101600,101600,1
|
|
20240607,144000,417925100,101600,101600,101600,101600,3
|
|
20240607,143900,417620300,101600,101600,101600,101600,0
|
|
20240607,143800,417620300,101600,101600,101600,101600,5
|
|
20240607,143700,417112300,101600,101600,101600,101600,3
|
|
20240607,143600,416807500,101600,101600,101600,101600,0
|
|
20240607,143500,416807500,101600,101600,101600,101600,2
|
|
20240607,143400,416604300,101600,101600,101600,101600,1
|
|
20240607,143300,416502700,101800,101600,101800,101600,2
|
|
20240607,143200,416299300,101700,101700,101700,101700,2
|
|
20240607,143100,416095900,101600,101700,101800,101600,6
|
|
20240607,143000,415485700,101700,101500,101700,101500,24
|
|
20240607,142900,413048200,101500,101600,101600,101500,12
|
|
20240607,142800,411829400,101600,101600,101600,101500,68
|
|
20240607,142700,404920700,101500,101500,101600,101500,15
|
|
20240607,142600,403397400,101500,101500,101500,101400,17
|
|
20240607,142500,401672200,101600,101600,101600,101500,10
|
|
20240607,142400,400656400,101800,101400,101800,101400,7
|
|
20240607,142300,399946100,101400,101200,101500,101200,31
|
|
20240607,142200,396805200,101400,101400,101400,101400,15
|
|
20240607,142100,395284200,101400,101400,101400,101400,12
|
|
20240607,142000,394067400,101400,101500,101500,101400,14
|
|
20240607,141900,392647100,101500,101500,101500,101500,14
|
|
20240607,141800,391226100,101500,101500,101600,101500,18
|
|
20240607,141700,389398100,101500,101500,101600,101500,19
|
|
20240607,141600,387468500,101500,101600,101700,101500,14
|
|
20240607,141500,386046100,101600,101600,101600,101600,16
|
|
20240607,141400,384420500,101600,101600,101600,101600,14
|
|
20240607,141300,382998100,101600,101600,101600,101600,7
|
|
20240607,141200,382286900,101700,101600,101700,101600,18
|
|
20240607,141100,380457000,101600,101600,101600,101600,16
|
|
20240607,141000,378831400,101600,101600,101600,101600,12
|
|
20240607,140900,377612200,101600,101600,101600,101600,30
|
|
20240607,140800,374564200,101600,101700,101700,101600,10
|
|
20240607,140700,373547500,101800,101800,101800,101800,6
|
|
20240607,140600,372936700,101800,101800,101800,101800,16
|
|
20240607,140500,371307900,101800,101900,101900,101800,11
|
|
20240607,140400,370187600,101900,101900,101900,101900,8
|
|
20240607,140300,369372400,101900,101900,101900,101800,20
|
|
20240607,140200,367335000,101900,101900,101900,101800,16
|
|
20240607,140100,365704700,101900,101900,101900,101900,14
|
|
20240607,140000,364278100,101900,102000,102000,101900,18
|
|
20240607,135900,362443200,101900,102000,102000,101900,10
|
|
20240607,135800,361423800,102000,102000,102100,102000,10
|
|
20240607,135700,360403700,102000,101900,102000,101900,23
|
|
20240607,135600,358059200,102000,102000,102000,102000,6
|
|
20240607,135500,357447200,102000,102000,102000,102000,14
|
|
20240607,135400,356019200,102000,102000,102100,102000,13
|
|
20240607,135300,354692800,102100,102000,102100,102000,33
|
|
20240607,135200,351324200,102000,102000,102000,102000,14
|
|
20240607,135100,349896200,102000,102000,102000,102000,14
|
|
20240607,135000,348468200,102000,102000,102000,102000,12
|
|
20240607,134900,347244200,102100,102000,102100,102000,17
|
|
20240607,134800,345510000,102000,102000,102000,102000,14
|
|
20240607,134700,344082000,102000,102000,102000,102000,13
|
|
20240607,134600,342756000,102000,102000,102000,102000,15
|
|
20240607,134500,341226000,102000,102000,102000,102000,12
|
|
20240607,134400,340002000,102000,102000,102100,102000,55
|
|
20240607,134300,334387900,102000,102100,102100,102000,15
|
|
20240607,134200,332857800,102200,102100,102200,102100,58
|
|
20240607,134100,326934800,102200,102400,102500,102200,83
|
|
20240607,134000,318428000,102200,102200,102200,102100,32
|
|
20240607,133900,315158400,102400,102400,102400,102400,12
|
|
20240607,133800,313929600,102400,102600,102600,102400,69
|
|
20240607,133700,306857000,102700,102700,102700,102700,18
|
|
20240607,133600,305008400,102700,102700,102700,102700,13
|
|
20240607,133500,303673300,102700,102700,102700,102700,9
|
|
20240607,133400,302749000,102700,102700,102700,102700,2
|
|
20240607,133300,302543600,102700,102700,102700,102700,1
|
|
20240607,133200,302440900,102800,102800,102800,102800,3
|
|
20240607,133100,302132500,102700,102700,102700,102700,5
|
|
20240607,133000,301619000,102700,102700,102700,102700,0
|
|
20240607,132900,301619000,102700,102700,102700,102700,3
|
|
20240607,132800,301310900,102700,102700,102700,102700,2
|
|
20240607,132700,301105500,102700,102700,102700,102700,1
|
|
20240607,132600,301002800,102800,102800,102800,102800,101
|
|
20240607,132500,290620000,102800,102800,102800,102800,2
|
|
20240607,132400,290414400,102800,102800,102800,102800,3
|
|
20240607,132300,290106000,102900,102800,102900,102800,3
|
|
20240607,132200,289797500,102800,102800,102800,102800,1
|
|
20240607,132100,289694700,102800,102900,102900,102800,7
|
|
20240607,132000,288974600,102800,102800,102800,102800,3
|
|
20240607,131900,288666200,102800,102800,102800,102800,1
|
|
20240607,131800,288563400,102800,102800,102800,102800,3
|
|
20240607,131700,288255000,102900,102900,102900,102900,11
|
|
20240607,131600,287123100,102900,102900,102900,102900,3
|
|
20240607,131500,286814400,102900,102600,102900,102600,16
|
|
20240607,131400,285169900,102500,102500,102500,102500,4
|
|
20240607,131300,284759900,102500,102500,102500,102500,1
|
|
20240607,131200,284657400,102500,102500,102500,102500,1
|
|
20240607,131100,284554900,102600,102600,102600,102600,10
|
|
20240607,131000,283528900,102700,102700,102700,102700,1
|
|
20240607,130900,283426200,102600,102600,102600,102600,3
|
|
20240607,130800,283118400,102600,102600,102600,102600,1
|
|
20240607,130700,283015800,102700,102600,102700,102600,6
|
|
20240607,130600,282399700,102600,102600,102600,102600,4
|
|
20240607,130500,281989300,102500,102600,102600,102500,101
|
|
20240607,130400,271633700,102600,102600,102600,102600,2
|
|
20240607,130300,271428500,102600,102600,102700,102600,24
|
|
20240607,130200,268965000,102500,102500,102500,102500,1
|
|
20240607,130100,268862500,102600,102600,102600,102600,2
|
|
20240607,130000,268657300,102600,102500,102600,102500,4
|
|
20240607,125900,268247200,102500,102500,102500,102500,0
|
|
20240607,125800,268247200,102500,102500,102500,102500,3
|
|
20240607,125700,267939700,102500,102500,102500,102500,2
|
|
20240607,125600,267734700,102500,102500,102500,102500,1
|
|
20240607,125500,267632200,102500,102600,102600,102500,6
|
|
20240607,125400,267016800,102700,102500,102700,102500,8
|
|
20240607,125300,266196000,102600,102600,102600,102600,0
|
|
20240607,125200,266196000,102600,102600,102600,102600,2
|
|
20240607,125100,265990800,102600,102700,102700,102600,2
|
|
20240607,125000,265785500,103000,102500,103000,102500,200
|
|
20240607,124900,245194000,102400,102000,102400,102000,114
|
|
20240607,124800,233523300,102000,102000,102000,102000,0
|
|
20240607,124700,233523300,102000,102000,102000,102000,3
|
|
20240607,124600,233217300,102000,102000,102000,102000,2
|
|
20240607,124500,233013300,102000,102000,102000,102000,4
|
|
20240607,124400,232605300,102000,102000,102000,102000,2
|
|
20240607,124300,232401300,102000,102000,102000,102000,3
|
|
20240607,124200,232095300,102000,102000,102000,102000,0
|
|
20240607,124100,232095300,102000,102000,102000,102000,3
|
|
20240607,124000,231789300,102000,102000,102000,102000,4
|
|
20240607,123900,231381300,102000,102000,102000,102000,1
|
|
20240607,123800,231279300,102000,102000,102000,102000,4
|
|
20240607,123700,230871300,102000,102000,102000,102000,3
|
|
20240607,123600,230565300,102100,102100,102100,102100,0
|
|
20240607,123500,230565300,102100,102100,102100,102100,3
|
|
20240607,123400,230259000,102100,102100,102100,102000,4
|
|
20240607,123300,229850700,102000,102100,102100,102000,5
|
|
20240607,123200,229340300,102000,102000,102000,102000,2
|
|
20240607,123100,229136300,102100,102100,102100,102100,1
|
|
20240607,123000,229034200,102100,102100,102100,102000,107
|
|
20240607,122900,218118700,102100,102100,102100,102100,4
|
|
20240607,122800,217710300,102200,102200,102200,102200,0
|
|
20240607,122700,217710300,102200,102200,102200,102200,4
|
|
20240607,122600,217301500,102200,102200,102200,102200,23
|
|
20240607,122500,214950900,102200,102300,102300,102200,185
|
|
20240607,122400,196025900,102300,102300,102300,102300,3
|
|
20240607,122300,195719000,102300,102300,102300,102300,4
|
|
20240607,122200,195309800,102300,102300,102300,102300,1
|
|
20240607,122100,195207500,102300,102300,102300,102300,4
|
|
20240607,122000,194798300,102300,102300,102300,102300,5
|
|
20240607,121900,194286800,102300,102300,102300,102300,1
|
|
20240607,121800,194184500,102300,102300,102300,102300,4
|
|
20240607,121700,193775300,102400,102300,102400,102300,6
|
|
20240607,121600,193161400,102300,102300,102300,102300,2
|
|
20240607,121500,192956800,102500,102500,102500,102500,0
|
|
20240607,121400,192956800,102500,102300,102500,102300,3
|
|
20240607,121300,192649600,102300,102400,102400,102300,32
|
|
20240607,121200,189373100,102400,102400,102400,102400,1
|
|
20240607,121100,189270700,102700,102700,102700,102700,8
|
|
20240607,121000,188449100,102800,102100,102800,102100,180
|
|
20240607,120900,169995100,102100,102100,102300,102100,8
|
|
20240607,120800,169177800,102000,102000,102000,102000,1
|
|
20240607,120700,169075800,102000,102000,102000,102000,3
|
|
20240607,120600,168769800,102200,102100,102200,102100,13
|
|
20240607,120500,167442400,102000,101700,102000,101700,11
|
|
20240607,120400,166321600,101700,101800,101800,101700,7
|
|
20240607,120300,165609400,101700,101600,101700,101600,6
|
|
20240607,120200,164999700,101600,101600,101600,101600,0
|
|
20240607,120100,164999700,101600,101600,101600,101600,6
|
|
20240607,120000,164390100,101600,101600,101600,101600,8
|
|
20240607,115900,163577300,101600,101600,101600,101600,2
|
|
20240607,115800,163374100,101600,101700,101700,101600,8
|
|
20240607,115700,162560600,101700,101700,101700,101700,4
|
|
20240607,115600,162153800,101700,101700,101700,101700,1
|
|
20240607,115500,162052100,101800,101800,101800,101800,1
|
|
20240607,115400,161950300,101800,101600,101800,101600,5
|
|
20240607,115300,161441800,101600,101600,101600,101600,1
|
|
20240607,115200,161340200,101600,101700,101800,101500,9
|
|
20240607,115100,160425000,101900,101900,101900,101900,0
|
|
20240607,115000,160425000,101900,101500,101900,101500,21
|
|
20240607,114900,158289100,101500,101500,101500,101500,3
|
|
20240607,114800,157984600,101500,101600,101600,101500,5
|
|
20240607,114700,157476700,101600,101600,101600,101600,26
|
|
20240607,114600,154835100,101600,101700,101700,101600,2
|
|
20240607,114500,154631800,101800,101600,101800,101600,2
|
|
20240607,114400,154428400,101600,101600,101600,101600,10
|
|
20240607,114300,153412400,101700,101200,101700,101200,17
|
|
20240607,114200,151687100,101200,101200,101200,101200,0
|
|
20240607,114100,151687100,101200,101200,101200,101200,5
|
|
20240607,114000,151181100,101200,101200,101200,101200,3
|
|
20240607,113900,150877500,101200,101100,101200,101100,2
|
|
20240607,113800,150675200,101100,101100,101100,101100,3
|
|
20240607,113700,150371900,101200,101200,101200,101200,2
|
|
20240607,113600,150169500,101100,101100,101100,101100,4
|
|
20240607,113500,149765100,101100,101200,101200,101100,11
|
|
20240607,113400,148652100,101100,101100,101100,101100,1
|
|
20240607,113300,148551000,101100,101100,101100,101100,3
|
|
20240607,113200,148247700,101100,101100,101100,101100,4
|
|
20240607,113100,147843300,101100,101100,101100,101100,0
|
|
20240607,113000,147843300,101100,101100,101200,101100,11
|
|
20240607,112900,146731100,101100,101100,101100,101100,4
|
|
20240607,112800,146326700,101200,101100,101200,101100,2
|
|
20240607,112700,146124400,101100,101200,101200,101100,4
|
|
20240607,112600,145719900,101100,101100,101100,101100,4
|
|
20240607,112500,145315500,101100,101100,101100,101100,1
|
|
20240607,112400,145214400,101100,101200,101200,101100,7
|
|
20240607,112300,144506600,101100,101100,101100,101100,5
|
|
20240607,112200,144001100,101100,101100,101100,101100,0
|
|
20240607,112100,144001100,101100,101100,101100,101100,3
|
|
20240607,112000,143697800,101400,101400,101400,101400,1
|
|
20240607,111900,143596400,101400,101200,101500,101200,180
|
|
20240607,111800,125331600,101100,101100,101100,101100,4
|
|
20240607,111700,124927200,101100,101100,101100,101100,1
|
|
20240607,111600,124826100,101100,101100,101100,101100,3
|
|
20240607,111500,124522800,101100,101100,101100,101100,6
|
|
20240607,111400,123916200,101100,101100,101100,101100,1
|
|
20240607,111300,123815100,101100,101100,101100,101100,3
|
|
20240607,111200,123511800,101100,101100,101100,101100,5
|
|
20240607,111100,123006300,101100,101200,101200,101100,2
|
|
20240607,111000,122804000,101100,101100,101100,101100,2
|
|
20240607,110900,122601800,101200,101100,101200,101100,7
|
|
20240607,110800,121893700,101200,101200,101200,101200,0
|
|
20240607,110700,121893700,101200,101200,101200,101200,0
|
|
20240607,110600,121893700,101200,101200,101200,101200,9
|
|
20240607,110500,120982900,101200,101200,101200,101200,0
|
|
20240607,110400,120982900,101200,101200,101200,101200,3
|
|
20240607,110300,120679300,101200,101200,101200,101200,3
|
|
20240607,110200,120375700,101200,101200,101200,101200,0
|
|
20240607,110100,120375700,101200,101200,101200,101200,0
|
|
20240607,110000,120375700,101200,101200,101200,101200,0
|
|
20240607,105900,120375700,101200,101100,101200,101100,10
|
|
20240607,105800,119364000,101200,101200,101200,101200,2
|
|
20240607,105700,119161600,101200,101200,101200,101200,3
|
|
20240607,105600,118858000,101200,101200,101200,101200,0
|
|
20240607,105500,118858000,101200,101200,101200,101200,4
|
|
20240607,105400,118453200,101400,101400,101400,101400,0
|
|
20240607,105300,118453200,101400,101400,101400,101400,1
|
|
20240607,105200,118351800,101400,101200,101400,101200,6
|
|
20240607,105100,117744200,101200,101200,101200,101200,3
|
|
20240607,105000,117440600,101100,101100,101100,101100,3
|
|
20240607,104900,117137300,101200,101200,101200,101200,3
|
|
20240607,104800,116833700,101200,101200,101200,101200,0
|
|
20240607,104700,116833700,101200,101200,101200,101200,3
|
|
20240607,104600,116530100,101200,101200,101200,101200,1
|
|
20240607,104500,116428900,101300,101300,101300,101300,0
|
|
20240607,104400,116428900,101300,101200,101300,101200,6
|
|
20240607,104300,115821400,101200,101200,101200,101200,0
|
|
20240607,104200,115821400,101200,101200,101200,101200,4
|
|
20240607,104100,115416600,101200,101100,101200,101100,8
|
|
20240607,104000,114607300,101200,101200,101200,101200,0
|
|
20240607,103900,114607300,101200,101300,101300,101200,12
|
|
20240607,103800,113392700,101200,101200,101200,101200,14
|
|
20240607,103700,111975900,101200,101200,101200,101200,0
|
|
20240607,103600,111975900,101200,101200,101200,101200,6
|
|
20240607,103500,111368700,101200,101200,101200,101200,3
|
|
20240607,103400,111065100,101200,101200,101200,101200,1
|
|
20240607,103300,110963900,101200,101200,101200,101200,3
|
|
20240607,103200,110660300,101200,101200,101200,101200,8
|
|
20240607,103100,109850700,101100,101100,101100,101100,0
|
|
20240607,103000,109850700,101100,101100,101100,101100,3
|
|
20240607,102900,109547400,101100,101100,101100,101100,6
|
|
20240607,102800,108940800,101200,101200,101200,101200,0
|
|
20240607,102700,108940800,101200,101200,101200,101200,2
|
|
20240607,102600,108738400,101200,101200,101200,101200,3
|
|
20240607,102500,108434800,101200,101200,101200,101200,0
|
|
20240607,102400,108434800,101200,101200,101200,101200,1
|
|
20240607,102300,108333600,101300,101300,101300,101300,0
|
|
20240607,102200,108333600,101300,101400,101400,101300,93
|
|
20240607,102100,98904900,101400,101400,101400,101400,3
|
|
20240607,102000,98600700,101400,101400,101400,101400,0
|
|
20240607,101900,98600700,101400,101400,101400,101400,3
|
|
20240607,101800,98296500,101400,101500,101500,101400,23
|
|
20240607,101700,95962300,101500,101500,101500,101500,1
|
|
20240607,101600,95860800,101400,101400,101400,101400,20
|
|
20240607,101500,93832800,101400,101200,101400,101200,17
|
|
20240607,101400,92109200,101100,101100,101100,101100,1
|
|
20240607,101300,92008100,101100,101100,101100,101100,6
|
|
20240607,101200,91401500,101100,101100,101100,101100,3
|
|
20240607,101100,91098200,101200,101200,101200,101200,9
|
|
20240607,101000,90187400,101200,101200,101200,101200,2
|
|
20240607,100900,89985000,101300,101300,101300,101300,0
|
|
20240607,100800,89985000,101300,101400,101400,101300,76
|
|
20240607,100700,82279700,101400,101400,101400,101400,0
|
|
20240607,100600,82279700,101400,101400,101400,101400,0
|
|
20240607,100500,82279700,101400,101400,101400,101400,0
|
|
20240607,100400,82279700,101400,101400,101400,101400,0
|
|
20240607,100300,82279700,101400,101400,101400,101400,0
|
|
20240607,100200,82279700,101400,101400,101400,101400,17
|
|
20240607,100100,80555900,101500,101500,101500,101500,0
|
|
20240607,100000,80555900,101500,101400,101500,101400,2
|
|
20240607,095900,80353000,101500,101500,101500,101500,0
|
|
20240607,095800,80353000,101500,101500,101500,101500,4
|
|
20240607,095700,79947000,101600,101600,101600,101600,0
|
|
20240607,095600,79947000,101600,101600,101600,101600,0
|
|
20240607,095500,79947000,101600,101600,101600,101600,0
|
|
20240607,095400,79947000,101600,101600,101600,101600,0
|
|
20240607,095300,79947000,101600,101600,101600,101600,1
|
|
20240607,095200,79845400,101600,101600,101600,101600,0
|
|
20240607,095100,79845400,101600,101600,101600,101600,0
|
|
20240607,095000,79845400,101600,101500,101600,101500,3
|
|
20240607,094900,79540700,101400,101400,101400,101400,0
|
|
20240607,094800,79540700,101400,101400,101400,101400,0
|
|
20240607,094700,79540700,101400,101400,101400,101400,10
|
|
20240607,094600,78526700,101400,101400,101400,101400,1
|
|
20240607,094500,78425300,101600,101600,101600,101600,0
|
|
20240607,094400,78425300,101600,101600,101600,101600,2
|
|
20240607,094300,78222100,101400,101400,101400,101400,0
|
|
20240607,094200,78222100,101400,101400,101400,101400,0
|
|
20240607,094100,78222100,101400,101400,101400,101400,10
|
|
20240607,094000,77208100,101400,101500,101500,101300,77
|
|
20240607,093900,69396800,101600,101600,101600,101600,1
|
|
20240607,093800,69295200,101500,101500,101500,101500,1
|
|
20240607,093700,69193700,101600,101700,101700,101600,60
|
|
20240607,093600,63094000,101800,101700,101800,101700,87
|
|
20240607,093500,54237600,101500,101500,101500,101500,0
|
|
20240607,093400,54237600,101500,101500,101500,101500,0
|
|
20240607,093300,54237600,101500,101500,101500,101500,1
|
|
20240607,093200,54136100,101700,101700,101700,101700,0
|
|
20240607,093100,54136100,101700,101700,101700,101700,0
|
|
20240607,093000,54136100,101700,101400,101700,101400,34
|
|
20240607,092900,50685200,101500,101500,101700,101500,45
|
|
20240607,092800,46117400,101500,101500,101500,101500,1
|
|
20240607,092700,46015900,101600,101600,101600,101600,0
|
|
20240607,092600,46015900,101600,101600,101600,101600,12
|
|
20240607,092500,44796700,101600,101600,101600,101600,0
|
|
20240607,092400,44796700,101600,101600,101600,101600,0
|
|
20240607,092300,44796700,101600,101600,101600,101600,0
|
|
20240607,092200,44796700,101600,101600,101600,101600,1
|
|
20240607,092100,44695100,101600,101600,101600,101600,6
|
|
20240607,092000,44085500,101700,101700,101700,101700,3
|
|
20240607,091900,43780400,101800,101800,101800,101800,0
|
|
20240607,091800,43780400,101800,101800,101800,101800,0
|
|
20240607,091700,43780400,101800,101800,101800,101800,1
|
|
20240607,091600,43678600,101800,101800,101800,101800,4
|
|
20240607,091500,43271400,101800,101800,101800,101800,44
|
|
20240607,091400,38792200,101800,101800,101800,101800,0
|
|
20240607,091300,38792200,101800,101800,101800,101800,0
|
|
20240607,091200,38792200,101800,101800,101800,101800,1
|
|
20240607,091100,38690400,102100,102100,102100,102100,0
|
|
20240607,091000,38690400,102100,102100,102100,102100,1
|
|
20240607,090900,38588300,102100,102500,102500,102100,76
|
|
20240607,090800,30828300,102600,102600,102600,102600,0
|
|
20240607,090700,30828300,102600,102600,102600,102600,0
|
|
20240607,090600,30828300,102600,102600,102600,102600,0
|
|
20240607,090500,30828300,102600,102600,102600,102600,25
|
|
20240607,090400,28263300,102700,102100,102700,102100,168
|
|
20240607,090300,11011500,102100,102600,102600,102100,19
|
|
20240607,090200,9064100,102000,102000,102000,102000,60
|
|
20240607,090100,2944100,101600,101600,101600,101600,4
|
|
20240607,090000,2537700,101500,101600,101600,101500,25
|