575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183200,398127600,105300,105300,105300,105300,829
|
|
20240628,183100,398127600,105300,105300,105300,105300,0
|
|
20240628,183000,398127600,105300,105300,105300,105300,0
|
|
20240628,182900,398127600,105300,105300,105300,105300,0
|
|
20240628,182800,398127600,105300,105300,105300,105300,0
|
|
20240628,182700,398127600,105300,105300,105300,105300,0
|
|
20240628,182600,398127600,105300,105300,105300,105300,0
|
|
20240628,182500,398127600,105300,105300,105300,105300,0
|
|
20240628,182400,398127600,105300,105300,105300,105300,0
|
|
20240628,182300,398127600,105300,105300,105300,105300,0
|
|
20240628,182200,398127600,105300,105300,105300,105300,0
|
|
20240628,182100,398127600,105300,105300,105300,105300,0
|
|
20240628,182000,398127600,105300,105300,105300,105300,0
|
|
20240628,181900,398127600,105300,105300,105300,105300,0
|
|
20240628,181800,398127600,105300,105300,105300,105300,0
|
|
20240628,181700,398127600,105300,105300,105300,105300,0
|
|
20240628,181600,398127600,105300,105300,105300,105300,0
|
|
20240628,181500,398127600,105300,105300,105300,105300,0
|
|
20240628,181400,398127600,105300,105300,105300,105300,0
|
|
20240628,181300,398127600,105300,105300,105300,105300,0
|
|
20240628,181200,398127600,105300,105300,105300,105300,0
|
|
20240628,181100,398127600,105300,105300,105300,105300,0
|
|
20240628,181000,398127600,105300,105300,105300,105300,0
|
|
20240628,180900,398127600,105300,105300,105300,105300,0
|
|
20240628,180800,398127600,105300,105300,105300,105300,0
|
|
20240628,180700,398127600,105300,105300,105300,105300,0
|
|
20240628,180600,398127600,105300,105300,105300,105300,0
|
|
20240628,180500,398127600,105300,105300,105300,105300,0
|
|
20240628,180400,398127600,105300,105300,105300,105300,0
|
|
20240628,180300,398127600,105300,105300,105300,105300,0
|
|
20240628,180200,398127600,105300,105300,105300,105300,829
|
|
20240628,180100,398127600,105300,105300,105300,105300,0
|
|
20240628,180000,398127600,105300,105300,105300,105300,0
|
|
20240628,175900,398127600,105300,105300,105300,105300,0
|
|
20240628,175800,398127600,105300,105300,105300,105300,0
|
|
20240628,175700,398127600,105300,105300,105300,105300,0
|
|
20240628,175600,398127600,105300,105300,105300,105300,0
|
|
20240628,175500,398127600,105300,105300,105300,105300,0
|
|
20240628,175400,398127600,105300,105300,105300,105300,0
|
|
20240628,175300,398127600,105300,105300,105300,105300,0
|
|
20240628,175200,398127600,105300,105300,105300,105300,0
|
|
20240628,175100,398127600,105300,105300,105300,105300,0
|
|
20240628,175000,398127600,105300,105300,105300,105300,0
|
|
20240628,174900,398127600,105300,105300,105300,105300,0
|
|
20240628,174800,398127600,105300,105300,105300,105300,0
|
|
20240628,174700,398127600,105300,105300,105300,105300,0
|
|
20240628,174600,398127600,105300,105300,105300,105300,0
|
|
20240628,174500,398127600,105300,105300,105300,105300,0
|
|
20240628,174400,398127600,105300,105300,105300,105300,0
|
|
20240628,174300,398127600,105300,105300,105300,105300,0
|
|
20240628,174200,398127600,105300,105300,105300,105300,0
|
|
20240628,174100,398127600,105300,105300,105300,105300,0
|
|
20240628,174000,398127600,105300,105300,105300,105300,0
|
|
20240628,173900,398127600,105300,105300,105300,105300,0
|
|
20240628,173800,398127600,105300,105300,105300,105300,0
|
|
20240628,173700,398127600,105300,105300,105300,105300,0
|
|
20240628,173600,398127600,105300,105300,105300,105300,0
|
|
20240628,173500,398127600,105300,105300,105300,105300,0
|
|
20240628,173400,398127600,105300,105300,105300,105300,0
|
|
20240628,173300,398127600,105300,105300,105300,105300,0
|
|
20240628,173200,398127600,105300,105300,105300,105300,829
|
|
20240628,173100,398127600,105300,105300,105300,105300,0
|
|
20240628,173000,398127600,105300,105300,105300,105300,0
|
|
20240628,172900,398127600,105300,105300,105300,105300,0
|
|
20240628,172800,398127600,105300,105300,105300,105300,0
|
|
20240628,172700,398127600,105300,105300,105300,105300,0
|
|
20240628,172600,398127600,105300,105300,105300,105300,0
|
|
20240628,172500,398127600,105300,105300,105300,105300,0
|
|
20240628,172400,398127600,105300,105300,105300,105300,0
|
|
20240628,172300,398127600,105300,105300,105300,105300,0
|
|
20240628,172200,398127600,105300,105300,105300,105300,0
|
|
20240628,172100,398127600,105300,105300,105300,105300,0
|
|
20240628,172000,398127600,105300,105300,105300,105300,0
|
|
20240628,171900,398127600,105300,105300,105300,105300,0
|
|
20240628,171800,398127600,105300,105300,105300,105300,0
|
|
20240628,171700,398127600,105300,105300,105300,105300,0
|
|
20240628,171600,398127600,105300,105300,105300,105300,0
|
|
20240628,171500,398127600,105300,105300,105300,105300,0
|
|
20240628,171400,398127600,105300,105300,105300,105300,0
|
|
20240628,171300,398127600,105300,105300,105300,105300,0
|
|
20240628,171200,398127600,105300,105300,105300,105300,0
|
|
20240628,171100,398127600,105300,105300,105300,105300,0
|
|
20240628,171000,398127600,105300,105300,105300,105300,0
|
|
20240628,170900,398127600,105300,105300,105300,105300,0
|
|
20240628,170800,398127600,105300,105300,105300,105300,0
|
|
20240628,170700,398127600,105300,105300,105300,105300,0
|
|
20240628,170600,398127600,105300,105300,105300,105300,0
|
|
20240628,170500,398127600,105300,105300,105300,105300,0
|
|
20240628,170400,398127600,105300,105300,105300,105300,0
|
|
20240628,170300,398127600,105300,105300,105300,105300,0
|
|
20240628,170200,398127600,105300,105300,105300,105300,829
|
|
20240628,170100,398127600,105300,105300,105300,105300,0
|
|
20240628,170000,398127600,105300,105300,105300,105300,0
|
|
20240628,165900,398127600,105300,105300,105300,105300,0
|
|
20240628,165800,398127600,105300,105300,105300,105300,0
|
|
20240628,165700,398127600,105300,105300,105300,105300,0
|
|
20240628,165600,398127600,105300,105300,105300,105300,0
|
|
20240628,165500,398127600,105300,105300,105300,105300,0
|
|
20240628,165400,398127600,105300,105300,105300,105300,0
|
|
20240628,165300,398127600,105300,105300,105300,105300,0
|
|
20240628,165200,398127600,105300,105300,105300,105300,0
|
|
20240628,165100,398127600,105300,105300,105300,105300,0
|
|
20240628,165000,398127600,105300,105300,105300,105300,0
|
|
20240628,164900,398127600,105300,105300,105300,105300,0
|
|
20240628,164800,398127600,105300,105300,105300,105300,0
|
|
20240628,164700,398127600,105300,105300,105300,105300,0
|
|
20240628,164600,398127600,105300,105300,105300,105300,0
|
|
20240628,164500,398127600,105300,105300,105300,105300,0
|
|
20240628,164400,398127600,105300,105300,105300,105300,0
|
|
20240628,164300,398127600,105300,105300,105300,105300,0
|
|
20240628,164200,398127600,105300,105300,105300,105300,0
|
|
20240628,164100,398127600,105300,105300,105300,105300,0
|
|
20240628,164000,398127600,105300,105300,105300,105300,0
|
|
20240628,163900,398127600,105300,105300,105300,105300,0
|
|
20240628,163800,398127600,105300,105300,105300,105300,0
|
|
20240628,163700,398127600,105300,105300,105300,105300,0
|
|
20240628,163600,398127600,105300,105300,105300,105300,0
|
|
20240628,163500,398127600,105300,105300,105300,105300,0
|
|
20240628,163400,398127600,105300,105300,105300,105300,0
|
|
20240628,163300,398127600,105300,105300,105300,105300,0
|
|
20240628,163200,398127600,105300,105300,105300,105300,829
|
|
20240628,163100,398127600,105300,105300,105300,105300,0
|
|
20240628,163000,398127600,105300,105300,105300,105300,0
|
|
20240628,162900,398127600,105300,105300,105300,105300,0
|
|
20240628,162800,398127600,105300,105300,105300,105300,0
|
|
20240628,162700,398127600,105300,105300,105300,105300,0
|
|
20240628,162600,398127600,105300,105300,105300,105300,0
|
|
20240628,162500,398127600,105300,105300,105300,105300,0
|
|
20240628,162400,398127600,105300,105300,105300,105300,0
|
|
20240628,162300,398127600,105300,105300,105300,105300,0
|
|
20240628,162200,398127600,105300,105300,105300,105300,0
|
|
20240628,162100,398127600,105300,105300,105300,105300,0
|
|
20240628,162000,398127600,105300,105300,105300,105300,0
|
|
20240628,161900,398127600,105300,105300,105300,105300,0
|
|
20240628,161800,398127600,105300,105300,105300,105300,0
|
|
20240628,161700,398127600,105300,105300,105300,105300,0
|
|
20240628,161600,398127600,105300,105300,105300,105300,0
|
|
20240628,161500,398127600,105300,105300,105300,105300,0
|
|
20240628,161400,398127600,105300,105300,105300,105300,0
|
|
20240628,161300,398127600,105300,105300,105300,105300,0
|
|
20240628,161200,398127600,105300,105300,105300,105300,0
|
|
20240628,161100,398127600,105300,105300,105300,105300,0
|
|
20240628,161000,398127600,105300,105300,105300,105300,0
|
|
20240628,160900,398127600,105300,105300,105300,105300,0
|
|
20240628,160800,398127600,105300,105300,105300,105300,0
|
|
20240628,160700,398127600,105300,105300,105300,105300,0
|
|
20240628,160600,398127600,105300,105300,105300,105300,0
|
|
20240628,160500,398127600,105300,105300,105300,105300,0
|
|
20240628,160400,398127600,105300,105300,105300,105300,0
|
|
20240628,160300,398127600,105300,105300,105300,105300,0
|
|
20240628,160200,398127600,105300,105300,105300,105300,829
|
|
20240628,160100,398127600,105300,105300,105300,105300,0
|
|
20240628,160000,398127600,105300,105300,105300,105300,0
|
|
20240628,155900,398127600,105300,105300,105300,105300,0
|
|
20240628,155800,398127600,105300,105300,105300,105300,0
|
|
20240628,155700,398127600,105300,105300,105300,105300,0
|
|
20240628,155600,398127600,105300,105300,105300,105300,0
|
|
20240628,155500,398127600,105300,105300,105300,105300,0
|
|
20240628,155400,398127600,105300,105300,105300,105300,0
|
|
20240628,155300,398127600,105300,105300,105300,105300,0
|
|
20240628,155200,398127600,105300,105300,105300,105300,0
|
|
20240628,155100,398127600,105300,105300,105300,105300,0
|
|
20240628,155000,398127600,105300,105300,105300,105300,0
|
|
20240628,154900,398127600,105300,105300,105300,105300,0
|
|
20240628,154800,398127600,105300,105300,105300,105300,0
|
|
20240628,154700,398127600,105300,105300,105300,105300,0
|
|
20240628,154600,398127600,105300,105300,105300,105300,0
|
|
20240628,154500,398127600,105300,105300,105300,105300,0
|
|
20240628,154400,398127600,105300,105300,105300,105300,0
|
|
20240628,154300,398127600,105300,105300,105300,105300,0
|
|
20240628,154200,398127600,105300,105300,105300,105300,0
|
|
20240628,154100,398127600,105300,105300,105300,105300,0
|
|
20240628,154000,398127600,105300,105300,105300,105300,0
|
|
20240628,153900,398127600,105300,105300,105300,105300,0
|
|
20240628,153800,398127600,105300,105300,105300,105300,0
|
|
20240628,153700,398127600,105300,105300,105300,105300,0
|
|
20240628,153600,398127600,105300,105300,105300,105300,0
|
|
20240628,153500,398127600,105300,105300,105300,105300,0
|
|
20240628,153400,398127600,105300,105300,105300,105300,0
|
|
20240628,153300,398127600,105300,105300,105300,105300,0
|
|
20240628,153200,398127600,105300,105300,105300,105300,829
|
|
20240628,153100,398127600,105300,105300,105300,105300,0
|
|
20240628,153000,398127600,105300,105300,105300,105300,829
|
|
20240628,152900,310833900,105500,105500,105500,105500,0
|
|
20240628,152800,310833900,105500,105500,105500,105500,0
|
|
20240628,152700,310833900,105500,105500,105500,105500,0
|
|
20240628,152600,310833900,105500,105500,105500,105500,0
|
|
20240628,152500,310833900,105500,105500,105500,105500,0
|
|
20240628,152400,310833900,105500,105500,105500,105500,0
|
|
20240628,152300,310833900,105500,105500,105500,105500,0
|
|
20240628,152200,310833900,105500,105500,105500,105500,0
|
|
20240628,152100,310833900,105500,105500,105500,105500,0
|
|
20240628,152000,310833900,105500,105500,105500,105500,0
|
|
20240628,151900,310833900,105500,105500,105500,105500,6
|
|
20240628,151800,310200900,106200,106300,106300,106100,5
|
|
20240628,151700,309669700,106300,106200,106300,106100,44
|
|
20240628,151600,304996600,106100,106300,106300,106100,9
|
|
20240628,151500,304041100,106200,106200,106200,106200,3
|
|
20240628,151400,303722500,106200,106200,106200,106200,4
|
|
20240628,151300,303297700,106100,106000,106100,106000,8
|
|
20240628,151200,302449300,105900,106000,106000,105900,5
|
|
20240628,151100,301919500,106100,106000,106100,105900,5
|
|
20240628,151000,301389500,105900,106200,106200,105900,4
|
|
20240628,150900,300965400,106300,106300,106300,106300,6
|
|
20240628,150800,300327600,106200,106300,106300,106200,14
|
|
20240628,150700,298840400,106200,106200,106200,106100,14
|
|
20240628,150600,297353700,106200,106200,106200,106100,7
|
|
20240628,150500,296610400,106200,106200,106300,106200,5
|
|
20240628,150400,296079200,106200,106100,106200,106100,25
|
|
20240628,150300,293424500,106200,106200,106200,106100,7
|
|
20240628,150200,292681300,106100,106200,106200,106100,7
|
|
20240628,150100,291938100,106200,106100,106200,106100,9
|
|
20240628,150000,290983000,106100,106100,106100,106100,8
|
|
20240628,145900,290134200,106200,106100,106200,106100,3
|
|
20240628,145800,289815700,106100,106200,106200,106100,25
|
|
20240628,145700,287160800,106100,106100,106100,106100,6
|
|
20240628,145600,286524200,106100,106100,106100,106100,9
|
|
20240628,145500,285569300,106200,106100,106200,106100,7
|
|
20240628,145400,284826500,106100,106100,106100,106000,6
|
|
20240628,145300,284190000,106100,106100,106100,106100,3
|
|
20240628,145200,283871700,106000,106000,106000,106000,18
|
|
20240628,145100,281963700,106000,105900,106000,105900,3
|
|
20240628,145000,281645900,106000,105900,106000,105900,9
|
|
20240628,144900,280692000,106000,106000,106000,106000,24
|
|
20240628,144800,278148000,106000,106100,106100,106000,5
|
|
20240628,144700,277617800,106100,106100,106100,106100,6
|
|
20240628,144600,276981200,106200,106200,106200,106100,20
|
|
20240628,144500,274857400,106100,106200,106200,106100,26
|
|
20240628,144400,272097500,106300,106300,106300,106300,6
|
|
20240628,144300,271459700,106200,106100,106200,106100,11
|
|
20240628,144200,270291600,106200,106200,106200,106200,3
|
|
20240628,144100,269973000,106200,106200,106200,106100,7
|
|
20240628,144000,269229700,106200,106100,106200,106100,12
|
|
20240628,143900,267955400,106200,106200,106200,106200,5
|
|
20240628,143800,267424400,106200,106200,106200,106200,7
|
|
20240628,143700,266681000,106100,106100,106100,106000,5
|
|
20240628,143600,266150600,106200,106200,106200,106200,4
|
|
20240628,143500,265725800,106200,106300,106300,106100,12
|
|
20240628,143400,264451300,106200,106200,106200,106200,18
|
|
20240628,143300,262539700,106200,106300,106300,106200,12
|
|
20240628,143200,261265200,106200,106200,106200,106200,2
|
|
20240628,143100,261052800,106300,106200,106300,106200,20
|
|
20240628,143000,258927900,106200,106100,106200,106100,4
|
|
20240628,142900,258503200,106200,106100,106200,106100,5
|
|
20240628,142800,257972300,106100,106200,106200,106100,21
|
|
20240628,142700,255742200,106100,106100,106100,106100,0
|
|
20240628,142600,255742200,106100,106200,106200,106000,19
|
|
20240628,142500,253724900,106200,106100,106200,106100,10
|
|
20240628,142400,252663000,106200,106100,106200,106100,4
|
|
20240628,142300,252238300,106100,106100,106200,106100,3
|
|
20240628,142200,251919900,106100,106000,106100,106000,21
|
|
20240628,142100,249691900,106100,106000,106100,106000,6
|
|
20240628,142000,249055700,106100,106000,106100,106000,6
|
|
20240628,141900,248419400,106100,106000,106100,106000,20
|
|
20240628,141800,246299200,106000,106000,106000,106000,2
|
|
20240628,141700,246087200,106100,106100,106100,106100,5
|
|
20240628,141600,245556700,106000,106000,106100,106000,6
|
|
20240628,141500,244920500,106000,106100,106100,106000,3
|
|
20240628,141400,244602400,106000,106100,106100,106000,5
|
|
20240628,141300,244072000,106100,106100,106100,106100,26
|
|
20240628,141200,241313400,106200,106100,106200,106100,2
|
|
20240628,141100,241101100,106000,106100,106100,105900,7
|
|
20240628,141000,240358900,106100,106000,106100,106000,15
|
|
20240628,140900,238767600,105900,105900,106000,105900,14
|
|
20240628,140800,237284400,105900,106000,106000,105900,14
|
|
20240628,140700,235801600,106000,105900,106000,105900,7
|
|
20240628,140600,235060000,106000,106000,106000,106000,2
|
|
20240628,140500,234848000,105900,105900,106000,105900,3
|
|
20240628,140400,234530200,105900,105800,105900,105800,6
|
|
20240628,140300,233895200,105900,106000,106000,105900,7
|
|
20240628,140200,233153300,106000,105900,106000,105900,2
|
|
20240628,140100,232941400,105900,106000,106000,105900,22
|
|
20240628,140000,230609500,106000,106000,106000,105900,7
|
|
20240628,135900,229867600,105900,106000,106000,105900,3
|
|
20240628,135800,229549700,106000,106000,106000,105900,22
|
|
20240628,135700,227217800,105900,105900,106000,105900,3
|
|
20240628,135600,226900000,106000,105900,106000,105900,7
|
|
20240628,135500,226158100,106000,105900,106000,105800,8
|
|
20240628,135400,225310600,105800,105900,106000,105800,6
|
|
20240628,135300,224675100,106000,106000,106000,106000,5
|
|
20240628,135200,224145100,106000,106000,106000,105900,22
|
|
20240628,135100,221813200,106000,106000,106000,106000,3
|
|
20240628,135000,221495200,106000,105900,106000,105900,5
|
|
20240628,134900,220965300,106000,106000,106000,106000,25
|
|
20240628,134800,218315300,106000,106000,106000,106000,2
|
|
20240628,134700,218103300,106000,106000,106000,106000,4
|
|
20240628,134600,217679300,106000,106000,106000,105900,21
|
|
20240628,134500,215453400,106000,106000,106000,106000,13
|
|
20240628,134400,214075400,106000,106000,106000,106000,7
|
|
20240628,134300,213333400,106000,106000,106000,106000,20
|
|
20240628,134200,211213400,106000,106000,106000,106000,3
|
|
20240628,134100,210895400,105900,105900,105900,105800,15
|
|
20240628,134000,209307100,106000,106000,106000,106000,19
|
|
20240628,133900,207293100,106000,106000,106000,106000,7
|
|
20240628,133800,206551100,106000,106000,106000,106000,0
|
|
20240628,133700,206551100,106000,106000,106000,106000,13
|
|
20240628,133600,205173100,106000,106000,106000,106000,5
|
|
20240628,133500,204643100,105900,106000,106000,105900,2
|
|
20240628,133400,204431200,106000,105900,106000,105900,6
|
|
20240628,133300,203795300,105800,105800,105800,105800,3
|
|
20240628,133200,203477900,105800,105800,105800,105800,3
|
|
20240628,133100,203160500,105800,105700,105800,105700,25
|
|
20240628,133000,200517900,105700,105800,105800,105700,3
|
|
20240628,132900,200200700,105800,105800,105800,105700,10
|
|
20240628,132800,199142800,105800,105800,105800,105800,12
|
|
20240628,132700,197873200,105800,105800,105800,105800,1
|
|
20240628,132600,197767400,105700,105500,105700,105500,7
|
|
20240628,132500,197028300,105600,105800,106000,105600,53
|
|
20240628,132400,191423100,105800,105800,105800,105800,1
|
|
20240628,132300,191317300,106000,106000,106000,106000,5
|
|
20240628,132200,190787300,106100,106100,106100,106100,26
|
|
20240628,132100,188028700,106100,106100,106100,106100,2
|
|
20240628,132000,187816500,106100,106100,106100,106100,4
|
|
20240628,131900,187392100,106100,106100,106100,106100,13
|
|
20240628,131800,186012800,106100,106200,106200,106100,7
|
|
20240628,131700,185269700,106300,106300,106300,106300,3
|
|
20240628,131600,184950800,106200,106400,106400,106200,59
|
|
20240628,131500,178679500,106400,106400,106400,106400,5
|
|
20240628,131400,178147500,106400,106400,106400,106400,5
|
|
20240628,131300,177615500,106300,106300,106300,106300,2
|
|
20240628,131200,177402900,106200,106300,106300,106200,6
|
|
20240628,131100,176765200,106300,106400,106400,106300,14
|
|
20240628,131000,175276800,106400,106400,106400,106400,21
|
|
20240628,130900,173042400,106400,106400,106400,106300,8
|
|
20240628,130800,172191400,106400,106400,106400,106400,1
|
|
20240628,130700,172085000,106400,106400,106400,106400,4
|
|
20240628,130600,171659400,106300,106300,106400,106300,6
|
|
20240628,130500,171021500,106300,106300,106300,106300,2
|
|
20240628,130400,170808900,106300,106400,106400,106300,22
|
|
20240628,130300,168468600,106300,106500,106500,106300,46
|
|
20240628,130200,163576200,106500,106500,106500,106500,1
|
|
20240628,130100,163469700,106500,106600,106600,106500,18
|
|
20240628,130000,161552200,106500,106500,106500,106500,0
|
|
20240628,125900,161552200,106500,106600,106600,106500,7
|
|
20240628,125800,160806600,106500,106500,106500,106500,26
|
|
20240628,125700,158037600,106500,106500,106500,106500,1
|
|
20240628,125600,157931100,106500,106600,106600,106500,15
|
|
20240628,125500,156333200,106600,106500,106600,106500,14
|
|
20240628,125400,154842000,106500,106500,106500,106500,4
|
|
20240628,125300,154416000,106500,106500,106500,106500,4
|
|
20240628,125200,153990000,106500,106500,106500,106500,22
|
|
20240628,125100,151647000,106500,106500,106500,106500,6
|
|
20240628,125000,151008000,106500,106500,106500,106500,4
|
|
20240628,124900,150582000,106500,106500,106500,106500,22
|
|
20240628,124800,148239000,106500,106500,106500,106500,2
|
|
20240628,124700,148026000,106500,106500,106500,106500,4
|
|
20240628,124600,147600000,106500,106500,106500,106500,3
|
|
20240628,124500,147280500,106400,106500,106500,106400,14
|
|
20240628,124400,145790600,106500,106700,106700,106500,10
|
|
20240628,124300,144724800,106600,106600,106600,106600,0
|
|
20240628,124200,144724800,106600,106800,106800,106600,25
|
|
20240628,124100,142058800,106800,107000,107000,106800,8
|
|
20240628,124000,141203700,106900,106900,106900,106900,2
|
|
20240628,123900,140989900,106900,107000,107000,106900,26
|
|
20240628,123800,138210400,106900,106900,106900,106900,0
|
|
20240628,123700,138210400,106900,107000,107000,106900,8
|
|
20240628,123600,137354600,106900,106900,106900,106800,24
|
|
20240628,123500,134789200,106900,106900,106900,106900,0
|
|
20240628,123400,134789200,106900,106900,106900,106900,7
|
|
20240628,123300,134040900,106900,106900,106900,106900,23
|
|
20240628,123200,131582200,106900,106900,106900,106900,3
|
|
20240628,123100,131261500,106900,106900,106900,106900,7
|
|
20240628,123000,130513200,106800,106900,106900,106800,13
|
|
20240628,122900,129124600,106800,106800,106800,106800,1
|
|
20240628,122800,129017800,106800,106800,106900,106800,5
|
|
20240628,122700,128483700,106800,106800,106800,106800,10
|
|
20240628,122600,127415700,106800,106800,106800,106800,5
|
|
20240628,122500,126881700,106800,106800,106800,106800,5
|
|
20240628,122400,126347700,106700,106800,106800,106700,25
|
|
20240628,122300,123678000,106800,106800,106800,106800,6
|
|
20240628,122200,123037200,106800,106800,106800,106800,0
|
|
20240628,122100,123037200,106800,106800,106800,106800,24
|
|
20240628,122000,120474000,106800,106800,106800,106800,4
|
|
20240628,121900,120046800,106800,106800,106800,106800,1
|
|
20240628,121800,119940000,106800,106800,106800,106800,20
|
|
20240628,121700,117804000,106800,106800,106800,106800,2
|
|
20240628,121600,117590400,106800,106800,106800,106800,3
|
|
20240628,121500,117270000,106800,106800,106800,106800,19
|
|
20240628,121400,115240800,106800,106800,106800,106800,1
|
|
20240628,121300,115134000,106800,106800,106800,106800,6
|
|
20240628,121200,114493200,106800,106700,106800,106700,11
|
|
20240628,121100,113318500,106700,106700,106700,106700,3
|
|
20240628,121000,112998400,106700,106700,106700,106700,3
|
|
20240628,120900,112678300,106700,106800,106800,106700,20
|
|
20240628,120800,110544200,106700,106700,106700,106700,4
|
|
20240628,120700,110117400,106700,106700,106700,106700,2
|
|
20240628,120600,109904000,106700,106600,106700,106600,12
|
|
20240628,120500,108623900,106600,106600,106600,106600,5
|
|
20240628,120400,108090900,106700,106700,106700,106700,4
|
|
20240628,120300,107664100,106700,106700,106700,106700,14
|
|
20240628,120200,106170300,106700,106700,106700,106700,3
|
|
20240628,120100,105850200,106700,106700,106800,106700,10
|
|
20240628,120000,104783100,106800,106800,106800,106800,18
|
|
20240628,115900,102860700,106800,106800,106800,106800,7
|
|
20240628,115800,102113100,106800,106800,106800,106800,2
|
|
20240628,115700,101899500,106800,106800,106800,106800,12
|
|
20240628,115600,100617900,106800,106800,106800,106800,8
|
|
20240628,115500,99763500,106700,106700,106700,106700,1
|
|
20240628,115400,99656800,106800,106800,106800,106800,14
|
|
20240628,115300,98161600,106800,106800,106800,106800,6
|
|
20240628,115200,97520800,106800,106800,106800,106800,2
|
|
20240628,115100,97307200,106800,106800,106800,106800,12
|
|
20240628,115000,96025600,106800,106800,106800,106800,4
|
|
20240628,114900,95598400,106800,106800,106800,106800,2
|
|
20240628,114800,95384800,106800,106700,106800,106700,13
|
|
20240628,114700,93997500,106700,106700,106700,106700,3
|
|
20240628,114600,93677400,106700,106700,106700,106700,33
|
|
20240628,114500,90156300,106700,106700,106700,106700,20
|
|
20240628,114400,88022300,106700,106700,106700,106700,3
|
|
20240628,114300,87702200,106600,106500,106700,106500,14
|
|
20240628,114200,86210600,106500,106500,106500,106500,5
|
|
20240628,114100,85678100,106500,106500,106500,106500,3
|
|
20240628,114000,85358600,106500,106600,106600,106500,17
|
|
20240628,113900,83547400,106500,106500,106500,106500,9
|
|
20240628,113800,82588900,106500,106500,106500,106500,5
|
|
20240628,113700,82056400,106500,106500,106500,106400,11
|
|
20240628,113600,80885400,106400,106500,106500,106400,3
|
|
20240628,113500,80566100,106400,106400,106400,106400,4
|
|
20240628,113400,80140500,106400,106400,106400,106400,4
|
|
20240628,113300,79714900,106400,106400,106500,106400,25
|
|
20240628,113200,77054600,106400,106400,106400,106400,3
|
|
20240628,113100,76735400,106400,106400,106400,106400,32
|
|
20240628,113000,73330600,106400,106300,106400,106300,54
|
|
20240628,112900,67588200,106200,106300,106300,106200,22
|
|
20240628,112800,65251600,106300,106300,106300,106300,4
|
|
20240628,112700,64826400,106300,106200,106300,106200,6
|
|
20240628,112600,64188900,106200,106200,106200,106200,6
|
|
20240628,112500,63551700,106100,106100,106100,106100,0
|
|
20240628,112400,63551700,106100,106000,106100,106000,15
|
|
20240628,112300,61961300,106100,106100,106200,106100,8
|
|
20240628,112200,61112300,106100,106100,106100,106100,8
|
|
20240628,112100,60263500,106200,106200,106300,106200,17
|
|
20240628,112000,58457100,106100,106100,106100,106100,0
|
|
20240628,111900,58457100,106100,106100,106100,106100,0
|
|
20240628,111800,58457100,106100,106100,106100,106100,12
|
|
20240628,111700,57183900,106100,106100,106100,106100,0
|
|
20240628,111600,57183900,106100,106100,106100,106100,1
|
|
20240628,111500,57077800,105900,105900,105900,105900,0
|
|
20240628,111400,57077800,105900,105900,105900,105900,0
|
|
20240628,111300,57077800,105900,105900,105900,105900,0
|
|
20240628,111200,57077800,105900,105900,105900,105900,5
|
|
20240628,111100,56548300,105900,105900,105900,105900,0
|
|
20240628,111000,56548300,105900,105900,105900,105900,0
|
|
20240628,110900,56548300,105900,105900,105900,105900,16
|
|
20240628,110800,54853900,105800,105800,105800,105800,0
|
|
20240628,110700,54853900,105800,105800,105800,105800,0
|
|
20240628,110600,54853900,105800,105800,105800,105800,0
|
|
20240628,110500,54853900,105800,105800,105800,105800,0
|
|
20240628,110400,54853900,105800,105800,105800,105800,0
|
|
20240628,110300,54853900,105800,105800,105800,105800,11
|
|
20240628,110200,53690100,105800,105800,105800,105800,0
|
|
20240628,110100,53690100,105800,105800,105800,105800,0
|
|
20240628,110000,53690100,105800,105800,105800,105800,20
|
|
20240628,105900,51574100,105800,105800,105800,105800,0
|
|
20240628,105800,51574100,105800,105800,105800,105800,0
|
|
20240628,105700,51574100,105800,105800,105800,105800,9
|
|
20240628,105600,50621900,105800,106000,106000,105800,119
|
|
20240628,105500,38011800,106100,106100,106100,106100,1
|
|
20240628,105400,37905700,106100,106000,106100,106000,10
|
|
20240628,105300,36844900,105800,105800,105800,105800,0
|
|
20240628,105200,36844900,105800,105800,105800,105800,0
|
|
20240628,105100,36844900,105800,105800,105800,105800,0
|
|
20240628,105000,36844900,105800,105800,105800,105800,0
|
|
20240628,104900,36844900,105800,105800,105800,105800,0
|
|
20240628,104800,36844900,105800,105800,105800,105800,6
|
|
20240628,104700,36210100,105800,105800,105800,105800,3
|
|
20240628,104600,35892700,105800,105800,105800,105800,0
|
|
20240628,104500,35892700,105800,105900,105900,105800,36
|
|
20240628,104400,32081800,105900,105900,105900,105900,0
|
|
20240628,104300,32081800,105900,105900,105900,105900,2
|
|
20240628,104200,31870000,105900,105900,105900,105900,2
|
|
20240628,104100,31658200,105700,105700,105700,105700,0
|
|
20240628,104000,31658200,105700,105700,105700,105700,0
|
|
20240628,103900,31658200,105700,105700,105700,105700,4
|
|
20240628,103800,31235400,105500,105500,105500,105500,0
|
|
20240628,103700,31235400,105500,105500,105500,105500,0
|
|
20240628,103600,31235400,105500,105500,105500,105500,0
|
|
20240628,103500,31235400,105500,105500,105500,105500,0
|
|
20240628,103400,31235400,105500,105500,105500,105500,0
|
|
20240628,103300,31235400,105500,105500,105500,105500,8
|
|
20240628,103200,30391400,105500,105500,105500,105500,0
|
|
20240628,103100,30391400,105500,105500,105500,105500,0
|
|
20240628,103000,30391400,105500,105500,105500,105500,0
|
|
20240628,102900,30391400,105500,105500,105500,105500,0
|
|
20240628,102800,30391400,105500,105500,105500,105500,3
|
|
20240628,102700,30074900,105300,105300,105300,105300,87
|
|
20240628,102600,20913800,105300,105300,105300,105300,0
|
|
20240628,102500,20913800,105300,105300,105300,105300,0
|
|
20240628,102400,20913800,105300,105300,105300,105300,0
|
|
20240628,102300,20913800,105300,105300,105300,105300,0
|
|
20240628,102200,20913800,105300,105300,105300,105300,1
|
|
20240628,102100,20808500,105300,105300,105300,105300,0
|
|
20240628,102000,20808500,105300,105300,105300,105300,0
|
|
20240628,101900,20808500,105300,105300,105300,105300,0
|
|
20240628,101800,20808500,105300,104900,105300,104900,18
|
|
20240628,101700,18914300,104900,104900,104900,104900,0
|
|
20240628,101600,18914300,104900,104900,104900,104900,1
|
|
20240628,101500,18809400,104900,104900,104900,104900,0
|
|
20240628,101400,18809400,104900,104900,104900,104900,0
|
|
20240628,101300,18809400,104900,104900,104900,104900,4
|
|
20240628,101200,18389800,105000,105000,105000,105000,0
|
|
20240628,101100,18389800,105000,105000,105000,105000,0
|
|
20240628,101000,18389800,105000,105000,105000,105000,0
|
|
20240628,100900,18389800,105000,105000,105000,105000,0
|
|
20240628,100800,18389800,105000,105000,105000,105000,0
|
|
20240628,100700,18389800,105000,105000,105000,105000,0
|
|
20240628,100600,18389800,105000,105000,105000,105000,0
|
|
20240628,100500,18389800,105000,105000,105000,105000,0
|
|
20240628,100400,18389800,105000,105000,105000,105000,0
|
|
20240628,100300,18389800,105000,105000,105000,105000,0
|
|
20240628,100200,18389800,105000,105000,105000,105000,0
|
|
20240628,100100,18389800,105000,105000,105000,105000,3
|
|
20240628,100000,18074800,105000,105200,105200,105000,2
|
|
20240628,095900,17864600,105300,105300,105300,105300,0
|
|
20240628,095800,17864600,105300,105300,105300,105300,0
|
|
20240628,095700,17864600,105300,105300,105300,105300,0
|
|
20240628,095600,17864600,105300,105300,105300,105300,0
|
|
20240628,095500,17864600,105300,105300,105300,105300,0
|
|
20240628,095400,17864600,105300,105300,105300,105300,0
|
|
20240628,095300,17864600,105300,105300,105300,105300,0
|
|
20240628,095200,17864600,105300,105300,105300,105300,1
|
|
20240628,095100,17759300,105100,105100,105100,105100,1
|
|
20240628,095000,17654200,105400,105400,105400,105400,3
|
|
20240628,094900,17338000,105400,105400,105400,105400,0
|
|
20240628,094800,17338000,105400,105400,105400,105400,0
|
|
20240628,094700,17338000,105400,105400,105400,105400,0
|
|
20240628,094600,17338000,105400,105400,105400,105400,0
|
|
20240628,094500,17338000,105400,105400,105400,105400,0
|
|
20240628,094400,17338000,105400,105400,105400,105400,0
|
|
20240628,094300,17338000,105400,105400,105400,105400,8
|
|
20240628,094200,16494800,105400,105400,105400,105400,1
|
|
20240628,094100,16389400,105400,105400,105400,105400,0
|
|
20240628,094000,16389400,105400,105400,105400,105400,1
|
|
20240628,093900,16284000,105400,105400,105400,105400,1
|
|
20240628,093800,16178600,105000,105000,105000,105000,0
|
|
20240628,093700,16178600,105000,105000,105000,105000,0
|
|
20240628,093600,16178600,105000,105000,105000,105000,0
|
|
20240628,093500,16178600,105000,105000,105000,105000,0
|
|
20240628,093400,16178600,105000,105000,105000,105000,6
|
|
20240628,093300,15548600,104700,104700,104700,104700,0
|
|
20240628,093200,15548600,104700,104700,104700,104700,0
|
|
20240628,093100,15548600,104700,104700,104700,104700,0
|
|
20240628,093000,15548600,104700,104700,104700,104700,0
|
|
20240628,092900,15548600,104700,104700,104700,104700,39
|
|
20240628,092800,11465300,104900,104900,104900,104900,1
|
|
20240628,092700,11360400,105100,105100,105100,105100,39
|
|
20240628,092600,7261500,105400,105400,105400,105400,0
|
|
20240628,092500,7261500,105400,105400,105400,105400,0
|
|
20240628,092400,7261500,105400,105400,105400,105400,0
|
|
20240628,092300,7261500,105400,105400,105400,105400,0
|
|
20240628,092200,7261500,105400,105300,105400,105300,2
|
|
20240628,092100,7050800,105500,105500,105500,105500,2
|
|
20240628,092000,6839800,105600,105500,105600,105500,29
|
|
20240628,091900,3780200,105400,105400,105400,105400,0
|
|
20240628,091800,3780200,105400,105400,105400,105400,0
|
|
20240628,091700,3780200,105400,105400,105400,105400,0
|
|
20240628,091600,3780200,105400,105400,105400,105400,0
|
|
20240628,091500,3780200,105400,105400,105400,105400,0
|
|
20240628,091400,3780200,105400,105400,105400,105400,11
|
|
20240628,091300,2620800,105100,105100,105100,105100,0
|
|
20240628,091200,2620800,105100,105100,105100,105100,0
|
|
20240628,091100,2620800,105100,105100,105100,105100,0
|
|
20240628,091000,2620800,105100,105100,105100,105100,0
|
|
20240628,090900,2620800,105100,104800,105100,104800,16
|
|
20240628,090800,940400,104800,104800,104800,104800,0
|
|
20240628,090700,940400,104800,104800,104800,104800,3
|
|
20240628,090600,626000,104400,104400,104400,104400,0
|
|
20240628,090500,626000,104400,104400,104400,104400,0
|
|
20240628,090400,626000,104400,104400,104400,104400,2
|
|
20240628,090300,417200,104300,104300,104300,104300,0
|
|
20240628,090200,417200,104300,104300,104300,104300,0
|
|
20240628,090100,417200,104300,104300,104300,104300,0
|
|
20240628,090000,417200,104300,104300,104300,104300,4
|