575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183200,336057400,106900,106900,106900,106900,131
|
|
20240701,183100,336057400,106900,106900,106900,106900,0
|
|
20240701,183000,336057400,106900,106900,106900,106900,0
|
|
20240701,182900,336057400,106900,106900,106900,106900,0
|
|
20240701,182800,336057400,106900,106900,106900,106900,0
|
|
20240701,182700,336057400,106900,106900,106900,106900,0
|
|
20240701,182600,336057400,106900,106900,106900,106900,0
|
|
20240701,182500,336057400,106900,106900,106900,106900,0
|
|
20240701,182400,336057400,106900,106900,106900,106900,0
|
|
20240701,182300,336057400,106900,106900,106900,106900,0
|
|
20240701,182200,336057400,106900,106900,106900,106900,0
|
|
20240701,182100,336057400,106900,106900,106900,106900,0
|
|
20240701,182000,336057400,106900,106900,106900,106900,0
|
|
20240701,181900,336057400,106900,106900,106900,106900,0
|
|
20240701,181800,336057400,106900,106900,106900,106900,0
|
|
20240701,181700,336057400,106900,106900,106900,106900,0
|
|
20240701,181600,336057400,106900,106900,106900,106900,0
|
|
20240701,181500,336057400,106900,106900,106900,106900,0
|
|
20240701,181400,336057400,106900,106900,106900,106900,0
|
|
20240701,181300,336057400,106900,106900,106900,106900,0
|
|
20240701,181200,336057400,106900,106900,106900,106900,0
|
|
20240701,181100,336057400,106900,106900,106900,106900,0
|
|
20240701,181000,336057400,106900,106900,106900,106900,0
|
|
20240701,180900,336057400,106900,106900,106900,106900,0
|
|
20240701,180800,336057400,106900,106900,106900,106900,0
|
|
20240701,180700,336057400,106900,106900,106900,106900,0
|
|
20240701,180600,336057400,106900,106900,106900,106900,0
|
|
20240701,180500,336057400,106900,106900,106900,106900,0
|
|
20240701,180400,336057400,106900,106900,106900,106900,0
|
|
20240701,180300,336057400,106900,106900,106900,106900,0
|
|
20240701,180200,336057400,106900,106900,106900,106900,131
|
|
20240701,180100,336057400,106900,106900,106900,106900,0
|
|
20240701,180000,336057400,106900,106900,106900,106900,0
|
|
20240701,175900,336057400,106900,106900,106900,106900,0
|
|
20240701,175800,336057400,106900,106900,106900,106900,0
|
|
20240701,175700,336057400,106900,106900,106900,106900,0
|
|
20240701,175600,336057400,106900,106900,106900,106900,0
|
|
20240701,175500,336057400,106900,106900,106900,106900,0
|
|
20240701,175400,336057400,106900,106900,106900,106900,0
|
|
20240701,175300,336057400,106900,106900,106900,106900,0
|
|
20240701,175200,336057400,106900,106900,106900,106900,0
|
|
20240701,175100,336057400,106900,106900,106900,106900,0
|
|
20240701,175000,336057400,106900,106900,106900,106900,0
|
|
20240701,174900,336057400,106900,106900,106900,106900,0
|
|
20240701,174800,336057400,106900,106900,106900,106900,0
|
|
20240701,174700,336057400,106900,106900,106900,106900,0
|
|
20240701,174600,336057400,106900,106900,106900,106900,0
|
|
20240701,174500,336057400,106900,106900,106900,106900,0
|
|
20240701,174400,336057400,106900,106900,106900,106900,0
|
|
20240701,174300,336057400,106900,106900,106900,106900,0
|
|
20240701,174200,336057400,106900,106900,106900,106900,0
|
|
20240701,174100,336057400,106900,106900,106900,106900,0
|
|
20240701,174000,336057400,106900,106900,106900,106900,0
|
|
20240701,173900,336057400,106900,106900,106900,106900,0
|
|
20240701,173800,336057400,106900,106900,106900,106900,0
|
|
20240701,173700,336057400,106900,106900,106900,106900,0
|
|
20240701,173600,336057400,106900,106900,106900,106900,0
|
|
20240701,173500,336057400,106900,106900,106900,106900,0
|
|
20240701,173400,336057400,106900,106900,106900,106900,0
|
|
20240701,173300,336057400,106900,106900,106900,106900,0
|
|
20240701,173200,336057400,106900,106900,106900,106900,131
|
|
20240701,173100,336057400,106900,106900,106900,106900,0
|
|
20240701,173000,336057400,106900,106900,106900,106900,0
|
|
20240701,172900,336057400,106900,106900,106900,106900,0
|
|
20240701,172800,336057400,106900,106900,106900,106900,0
|
|
20240701,172700,336057400,106900,106900,106900,106900,0
|
|
20240701,172600,336057400,106900,106900,106900,106900,0
|
|
20240701,172500,336057400,106900,106900,106900,106900,0
|
|
20240701,172400,336057400,106900,106900,106900,106900,0
|
|
20240701,172300,336057400,106900,106900,106900,106900,0
|
|
20240701,172200,336057400,106900,106900,106900,106900,0
|
|
20240701,172100,336057400,106900,106900,106900,106900,0
|
|
20240701,172000,336057400,106900,106900,106900,106900,0
|
|
20240701,171900,336057400,106900,106900,106900,106900,0
|
|
20240701,171800,336057400,106900,106900,106900,106900,0
|
|
20240701,171700,336057400,106900,106900,106900,106900,0
|
|
20240701,171600,336057400,106900,106900,106900,106900,0
|
|
20240701,171500,336057400,106900,106900,106900,106900,0
|
|
20240701,171400,336057400,106900,106900,106900,106900,0
|
|
20240701,171300,336057400,106900,106900,106900,106900,0
|
|
20240701,171200,336057400,106900,106900,106900,106900,0
|
|
20240701,171100,336057400,106900,106900,106900,106900,0
|
|
20240701,171000,336057400,106900,106900,106900,106900,0
|
|
20240701,170900,336057400,106900,106900,106900,106900,0
|
|
20240701,170800,336057400,106900,106900,106900,106900,0
|
|
20240701,170700,336057400,106900,106900,106900,106900,0
|
|
20240701,170600,336057400,106900,106900,106900,106900,0
|
|
20240701,170500,336057400,106900,106900,106900,106900,0
|
|
20240701,170400,336057400,106900,106900,106900,106900,0
|
|
20240701,170300,336057400,106900,106900,106900,106900,0
|
|
20240701,170200,336057400,106900,106900,106900,106900,131
|
|
20240701,170100,336057400,106900,106900,106900,106900,0
|
|
20240701,170000,336057400,106900,106900,106900,106900,0
|
|
20240701,165900,336057400,106900,106900,106900,106900,0
|
|
20240701,165800,336057400,106900,106900,106900,106900,0
|
|
20240701,165700,336057400,106900,106900,106900,106900,0
|
|
20240701,165600,336057400,106900,106900,106900,106900,0
|
|
20240701,165500,336057400,106900,106900,106900,106900,0
|
|
20240701,165400,336057400,106900,106900,106900,106900,0
|
|
20240701,165300,336057400,106900,106900,106900,106900,0
|
|
20240701,165200,336057400,106900,106900,106900,106900,0
|
|
20240701,165100,336057400,106900,106900,106900,106900,0
|
|
20240701,165000,336057400,106900,106900,106900,106900,0
|
|
20240701,164900,336057400,106900,106900,106900,106900,0
|
|
20240701,164800,336057400,106900,106900,106900,106900,0
|
|
20240701,164700,336057400,106900,106900,106900,106900,0
|
|
20240701,164600,336057400,106900,106900,106900,106900,0
|
|
20240701,164500,336057400,106900,106900,106900,106900,0
|
|
20240701,164400,336057400,106900,106900,106900,106900,0
|
|
20240701,164300,336057400,106900,106900,106900,106900,0
|
|
20240701,164200,336057400,106900,106900,106900,106900,0
|
|
20240701,164100,336057400,106900,106900,106900,106900,0
|
|
20240701,164000,336057400,106900,106900,106900,106900,0
|
|
20240701,163900,336057400,106900,106900,106900,106900,0
|
|
20240701,163800,336057400,106900,106900,106900,106900,0
|
|
20240701,163700,336057400,106900,106900,106900,106900,0
|
|
20240701,163600,336057400,106900,106900,106900,106900,0
|
|
20240701,163500,336057400,106900,106900,106900,106900,0
|
|
20240701,163400,336057400,106900,106900,106900,106900,0
|
|
20240701,163300,336057400,106900,106900,106900,106900,0
|
|
20240701,163200,336057400,106900,106900,106900,106900,131
|
|
20240701,163100,336057400,106900,106900,106900,106900,0
|
|
20240701,163000,336057400,106900,106900,106900,106900,0
|
|
20240701,162900,336057400,106900,106900,106900,106900,0
|
|
20240701,162800,336057400,106900,106900,106900,106900,0
|
|
20240701,162700,336057400,106900,106900,106900,106900,0
|
|
20240701,162600,336057400,106900,106900,106900,106900,0
|
|
20240701,162500,336057400,106900,106900,106900,106900,0
|
|
20240701,162400,336057400,106900,106900,106900,106900,0
|
|
20240701,162300,336057400,106900,106900,106900,106900,0
|
|
20240701,162200,336057400,106900,106900,106900,106900,0
|
|
20240701,162100,336057400,106900,106900,106900,106900,0
|
|
20240701,162000,336057400,106900,106900,106900,106900,0
|
|
20240701,161900,336057400,106900,106900,106900,106900,0
|
|
20240701,161800,336057400,106900,106900,106900,106900,0
|
|
20240701,161700,336057400,106900,106900,106900,106900,0
|
|
20240701,161600,336057400,106900,106900,106900,106900,0
|
|
20240701,161500,336057400,106900,106900,106900,106900,0
|
|
20240701,161400,336057400,106900,106900,106900,106900,0
|
|
20240701,161300,336057400,106900,106900,106900,106900,0
|
|
20240701,161200,336057400,106900,106900,106900,106900,0
|
|
20240701,161100,336057400,106900,106900,106900,106900,0
|
|
20240701,161000,336057400,106900,106900,106900,106900,0
|
|
20240701,160900,336057400,106900,106900,106900,106900,0
|
|
20240701,160800,336057400,106900,106900,106900,106900,0
|
|
20240701,160700,336057400,106900,106900,106900,106900,0
|
|
20240701,160600,336057400,106900,106900,106900,106900,0
|
|
20240701,160500,336057400,106900,106900,106900,106900,0
|
|
20240701,160400,336057400,106900,106900,106900,106900,0
|
|
20240701,160300,336057400,106900,106900,106900,106900,0
|
|
20240701,160200,336057400,106900,106900,106900,106900,131
|
|
20240701,160100,336057400,106900,106900,106900,106900,0
|
|
20240701,160000,336057400,106900,106900,106900,106900,0
|
|
20240701,155900,336057400,106900,106900,106900,106900,0
|
|
20240701,155800,336057400,106900,106900,106900,106900,0
|
|
20240701,155700,336057400,106900,106900,106900,106900,0
|
|
20240701,155600,336057400,106900,106900,106900,106900,0
|
|
20240701,155500,336057400,106900,106900,106900,106900,0
|
|
20240701,155400,336057400,106900,106900,106900,106900,0
|
|
20240701,155300,336057400,106900,106900,106900,106900,0
|
|
20240701,155200,336057400,106900,106900,106900,106900,0
|
|
20240701,155100,336057400,106900,106900,106900,106900,0
|
|
20240701,155000,336057400,106900,106900,106900,106900,0
|
|
20240701,154900,336057400,106900,106900,106900,106900,0
|
|
20240701,154800,336057400,106900,106900,106900,106900,0
|
|
20240701,154700,336057400,106900,106900,106900,106900,0
|
|
20240701,154600,336057400,106900,106900,106900,106900,0
|
|
20240701,154500,336057400,106900,106900,106900,106900,0
|
|
20240701,154400,336057400,106900,106900,106900,106900,0
|
|
20240701,154300,336057400,106900,106900,106900,106900,0
|
|
20240701,154200,336057400,106900,106900,106900,106900,0
|
|
20240701,154100,336057400,106900,106900,106900,106900,0
|
|
20240701,154000,336057400,106900,106900,106900,106900,0
|
|
20240701,153900,336057400,106900,106900,106900,106900,0
|
|
20240701,153800,336057400,106900,106900,106900,106900,0
|
|
20240701,153700,336057400,106900,106900,106900,106900,0
|
|
20240701,153600,336057400,106900,106900,106900,106900,0
|
|
20240701,153500,336057400,106900,106900,106900,106900,0
|
|
20240701,153400,336057400,106900,106900,106900,106900,0
|
|
20240701,153300,336057400,106900,106900,106900,106900,0
|
|
20240701,153200,336057400,106900,106900,106900,106900,131
|
|
20240701,153100,336057400,106900,106900,106900,106900,0
|
|
20240701,153000,336057400,106900,106900,106900,106900,131
|
|
20240701,152900,322053500,106900,106900,106900,106900,0
|
|
20240701,152800,322053500,106900,106900,106900,106900,0
|
|
20240701,152700,322053500,106900,106900,106900,106900,0
|
|
20240701,152600,322053500,106900,106900,106900,106900,0
|
|
20240701,152500,322053500,106900,106900,106900,106900,0
|
|
20240701,152400,322053500,106900,106900,106900,106900,0
|
|
20240701,152300,322053500,106900,106900,106900,106900,0
|
|
20240701,152200,322053500,106900,106900,106900,106900,0
|
|
20240701,152100,322053500,106900,106900,106900,106900,0
|
|
20240701,152000,322053500,106900,106900,106900,106900,0
|
|
20240701,151900,322053500,106900,106900,107500,106900,12
|
|
20240701,151800,320769500,106900,107600,107600,106900,5
|
|
20240701,151700,320232200,107600,107300,107600,107100,39
|
|
20240701,151600,316041800,106900,107000,107500,106900,70
|
|
20240701,151500,308530100,107000,106900,107000,106900,22
|
|
20240701,151400,306178200,106800,106800,106900,106700,37
|
|
20240701,151300,302226800,106800,107500,107500,106700,155
|
|
20240701,151200,285623000,107400,107000,107500,107000,38
|
|
20240701,151100,281543200,107000,107300,107600,107000,97
|
|
20240701,151000,271118900,107400,107000,107400,107000,10
|
|
20240701,150900,270047400,106800,107100,107200,106800,26
|
|
20240701,150800,267261300,107200,107200,107200,107100,50
|
|
20240701,150700,261901700,107200,107100,107200,107100,44
|
|
20240701,150600,257185300,107100,107200,107200,107100,61
|
|
20240701,150500,250647900,107100,107100,107200,107100,24
|
|
20240701,150400,248075400,107200,106900,107200,106900,94
|
|
20240701,150300,238009700,106900,106600,106900,106600,217
|
|
20240701,150200,214850700,106700,106700,106700,106600,93
|
|
20240701,150100,204928500,106700,106700,106700,106600,44
|
|
20240701,150000,200234100,106600,106500,106700,106500,25
|
|
20240701,145900,197569200,106500,106500,106600,106500,6
|
|
20240701,145800,196930000,106500,106600,106600,106500,19
|
|
20240701,145700,194905500,106600,106500,106600,106500,3
|
|
20240701,145600,194585800,106600,106500,106700,106500,4
|
|
20240701,145500,194159500,106500,106500,106500,106500,0
|
|
20240701,145400,194159500,106500,106500,106500,106500,6
|
|
20240701,145300,193520500,106400,106400,106400,106400,2
|
|
20240701,145200,193307700,106400,106500,106500,106400,9
|
|
20240701,145100,192349700,106500,106500,106500,106500,0
|
|
20240701,145000,192349700,106500,106700,106700,106500,25
|
|
20240701,144900,189685600,106600,106600,106600,106600,0
|
|
20240701,144800,189685600,106600,106600,106600,106600,0
|
|
20240701,144700,189685600,106600,106600,106600,106600,1
|
|
20240701,144600,189579000,106600,106600,106600,106600,1
|
|
20240701,144500,189472400,106600,106700,106700,106600,37
|
|
20240701,144400,185526900,106800,106800,106800,106800,7
|
|
20240701,144300,184779300,106800,106800,106800,106800,2
|
|
20240701,144200,184565700,106900,106900,106900,106900,4
|
|
20240701,144100,184138100,106900,106900,106900,106900,0
|
|
20240701,144000,184138100,106900,106900,106900,106900,4
|
|
20240701,143900,183710500,106800,106800,106800,106800,0
|
|
20240701,143800,183710500,106800,106800,106800,106800,8
|
|
20240701,143700,182856100,106800,106800,106800,106800,0
|
|
20240701,143600,182856100,106800,106800,106800,106800,5
|
|
20240701,143500,182322100,106700,106700,106700,106700,0
|
|
20240701,143400,182322100,106700,106700,106700,106700,0
|
|
20240701,143300,182322100,106700,106700,106700,106700,0
|
|
20240701,143200,182322100,106700,106700,106700,106700,0
|
|
20240701,143100,182322100,106700,106900,106900,106700,11
|
|
20240701,143000,181147000,106900,106800,107000,106800,8
|
|
20240701,142900,180291900,106700,106700,106700,106700,0
|
|
20240701,142800,180291900,106700,106700,106700,106700,2
|
|
20240701,142700,180078500,106900,107000,107000,106900,16
|
|
20240701,142600,178367900,107000,107000,107000,106900,5
|
|
20240701,142500,177833000,107000,106900,107700,106900,9
|
|
20240701,142400,176866000,106600,106400,107600,106200,231
|
|
20240701,142300,152102300,106200,106300,106600,106100,173
|
|
20240701,142200,133696100,106100,106000,106200,106000,43
|
|
20240701,142100,129131700,106000,106000,106000,106000,0
|
|
20240701,142000,129131700,106000,106000,106000,106000,3
|
|
20240701,141900,128813700,106000,106000,106000,106000,8
|
|
20240701,141800,127965700,106100,106100,106100,106000,6
|
|
20240701,141700,127329200,106000,106000,106000,106000,0
|
|
20240701,141600,127329200,106000,106100,106100,106000,11
|
|
20240701,141500,126162700,106000,106000,106000,106000,0
|
|
20240701,141400,126162700,106000,106000,106000,106000,2
|
|
20240701,141300,125950700,106000,106000,106000,106000,1
|
|
20240701,141200,125844700,106000,106100,106100,106000,5
|
|
20240701,141100,125314300,106000,106000,106000,106000,1
|
|
20240701,141000,125208300,106100,106200,106200,106100,10
|
|
20240701,140900,124146400,106000,106000,106000,106000,2
|
|
20240701,140800,123934400,106100,106100,106100,106100,4
|
|
20240701,140700,123510000,106000,106000,106000,106000,1
|
|
20240701,140600,123404000,106000,106000,106000,106000,2
|
|
20240701,140500,123192000,106000,106000,106000,106000,1
|
|
20240701,140400,123086000,106000,106000,106000,106000,0
|
|
20240701,140300,123086000,106000,106000,106100,106000,5
|
|
20240701,140200,122555900,106000,106200,106200,106000,14
|
|
20240701,140100,121070500,106100,106100,106100,106100,2
|
|
20240701,140000,120858300,106100,106100,106100,106100,1
|
|
20240701,135900,120752200,106100,106100,106100,106100,1
|
|
20240701,135800,120646100,106100,106100,106100,106100,0
|
|
20240701,135700,120646100,106100,106100,106100,106100,1
|
|
20240701,135600,120540000,106100,106200,106200,106100,3
|
|
20240701,135500,120221600,106100,106100,106100,106100,2
|
|
20240701,135400,120009400,106100,106200,106200,106100,8
|
|
20240701,135300,119159900,106200,106200,106200,106200,3
|
|
20240701,135200,118841300,106300,106200,106300,106200,7
|
|
20240701,135100,118097400,106200,106200,106200,106200,0
|
|
20240701,135000,118097400,106200,106100,106200,106100,3
|
|
20240701,134900,117778900,106100,106100,106100,106100,0
|
|
20240701,134800,117778900,106100,106100,106100,106100,2
|
|
20240701,134700,117566700,106100,106100,106100,106100,2
|
|
20240701,134600,117354500,106100,106100,106100,106100,3
|
|
20240701,134500,117036200,106100,106100,106100,106100,0
|
|
20240701,134400,117036200,106100,106100,106100,106100,1
|
|
20240701,134300,116930100,106300,106300,106300,106300,1
|
|
20240701,134200,116823800,106200,106300,106300,106200,6
|
|
20240701,134100,116186300,106300,106300,106300,106300,0
|
|
20240701,134000,116186300,106300,106200,106300,106200,8
|
|
20240701,133900,115336200,106200,106200,106200,106200,0
|
|
20240701,133800,115336200,106200,106200,106200,106200,5
|
|
20240701,133700,114805200,106100,106100,106100,106100,0
|
|
20240701,133600,114805200,106100,106100,106200,106100,4
|
|
20240701,133500,114380700,106100,106100,106100,106100,2
|
|
20240701,133400,114168500,106100,106100,106100,106100,2
|
|
20240701,133300,113956300,106100,106100,106100,106100,0
|
|
20240701,133200,113956300,106100,106300,106300,106100,5
|
|
20240701,133100,113425200,106100,106100,106100,106100,3
|
|
20240701,133000,113106900,106200,106300,106300,106200,5
|
|
20240701,132900,112575800,106100,106100,106100,106100,2
|
|
20240701,132800,112363600,106100,106100,106100,106100,0
|
|
20240701,132700,112363600,106100,106200,106200,106100,5
|
|
20240701,132600,111832700,106200,106200,106200,106200,2
|
|
20240701,132500,111620300,106100,106100,106100,106100,1
|
|
20240701,132400,111514200,106200,106100,106200,106100,4
|
|
20240701,132300,111089600,106200,106000,106200,106000,2
|
|
20240701,132200,110877400,106200,106000,106200,106000,4
|
|
20240701,132100,110453200,106100,106100,106100,106100,4
|
|
20240701,132000,110028800,106100,106100,106100,106100,2
|
|
20240701,131900,109816600,106000,106000,106000,106000,1
|
|
20240701,131800,109710600,106200,106200,106200,106200,4
|
|
20240701,131700,109285800,106000,106100,106100,106000,2
|
|
20240701,131600,109073700,106200,106100,106200,106100,4
|
|
20240701,131500,108649200,106000,106000,106000,106000,2
|
|
20240701,131400,108437200,106100,106000,106100,106000,3
|
|
20240701,131300,108119100,106000,106000,106000,106000,1
|
|
20240701,131200,108013100,106100,106000,106100,106000,3
|
|
20240701,131100,107694900,106000,106000,106000,106000,0
|
|
20240701,131000,107694900,106000,106000,106100,106000,7
|
|
20240701,130900,106952800,106100,106100,106100,106100,0
|
|
20240701,130800,106952800,106100,106000,106100,106000,3
|
|
20240701,130700,106634700,106000,106000,106000,106000,1
|
|
20240701,130600,106528700,106000,106000,106000,106000,1
|
|
20240701,130500,106422700,106000,106000,106000,106000,2
|
|
20240701,130400,106210700,106000,106000,106000,106000,1
|
|
20240701,130300,106104700,106000,106100,106100,106000,3
|
|
20240701,130200,105786600,106000,106000,106000,106000,2
|
|
20240701,130100,105574600,106000,106000,106000,106000,0
|
|
20240701,130000,105574600,106000,106100,106100,106000,9
|
|
20240701,125900,104619800,106100,106100,106100,106100,0
|
|
20240701,125800,104619800,106100,106200,106200,106100,7
|
|
20240701,125700,103876500,106200,106100,106200,106100,3
|
|
20240701,125600,103558100,106200,106200,106200,106100,3
|
|
20240701,125500,103239600,106100,106100,106100,106100,1
|
|
20240701,125400,103133500,106100,106100,106100,106100,2
|
|
20240701,125300,102921300,106100,106100,106100,106100,1
|
|
20240701,125200,102815200,106100,106100,106100,106100,0
|
|
20240701,125100,102815200,106100,106100,106100,106100,1
|
|
20240701,125000,102709100,106200,106300,106300,106200,14
|
|
20240701,124900,101222100,106200,106200,106200,106200,2
|
|
20240701,124800,101009700,106200,106200,106200,106200,0
|
|
20240701,124700,101009700,106200,106200,106200,106200,3
|
|
20240701,124600,100691100,106300,106300,106300,106300,4
|
|
20240701,124500,100265900,106200,106200,106200,106200,1
|
|
20240701,124400,100159700,106300,106300,106300,106300,1
|
|
20240701,124300,100053400,106200,106100,106200,106100,4
|
|
20240701,124200,99628900,106300,106300,106300,106300,4
|
|
20240701,124100,99203700,106100,106100,106100,106100,2
|
|
20240701,124000,98991500,106200,106200,106200,106200,3
|
|
20240701,123900,98672900,106100,106100,106100,106100,1
|
|
20240701,123800,98566800,106200,106200,106200,106200,1
|
|
20240701,123700,98460600,106100,106100,106200,106100,5
|
|
20240701,123600,97929900,106100,106100,106100,106100,0
|
|
20240701,123500,97929900,106100,106100,106100,106100,2
|
|
20240701,123400,97717700,106100,106100,106100,106100,1
|
|
20240701,123300,97611600,106100,106100,106100,106100,1
|
|
20240701,123200,97505500,106100,106100,106200,106100,11
|
|
20240701,123100,96337600,106100,106100,106100,106100,0
|
|
20240701,123000,96337600,106100,106000,106100,106000,5
|
|
20240701,122900,95807200,106200,106200,106200,106200,1
|
|
20240701,122800,95701000,106200,106000,106200,106000,6
|
|
20240701,122700,95064200,106100,106100,106100,106100,2
|
|
20240701,122600,94852000,106200,106000,106200,106000,5
|
|
20240701,122500,94321200,106000,106000,106000,106000,0
|
|
20240701,122400,94321200,106000,106000,106200,106000,7
|
|
20240701,122300,93578400,106100,106100,106100,106100,2
|
|
20240701,122200,93366200,106000,106100,106100,106000,3
|
|
20240701,122100,93048100,106100,106100,106100,106100,0
|
|
20240701,122000,93048100,106100,106000,106100,106000,2
|
|
20240701,121900,92836000,106000,106000,106000,106000,0
|
|
20240701,121800,92836000,106000,106200,106200,106000,5
|
|
20240701,121700,92305200,106200,106100,106200,106100,4
|
|
20240701,121600,91880600,106100,106100,106100,106100,4
|
|
20240701,121500,91456200,106000,106000,106000,106000,4
|
|
20240701,121400,91032200,106000,106000,106000,106000,1
|
|
20240701,121300,90926200,106000,106200,106200,106000,4
|
|
20240701,121200,90501900,106300,106300,106300,106300,4
|
|
20240701,121100,90076700,106300,106100,106300,106100,9
|
|
20240701,121000,89120400,106100,106100,106100,106000,9
|
|
20240701,120900,88165600,106100,106100,106100,106100,3
|
|
20240701,120800,87847300,106200,106200,106200,106200,8
|
|
20240701,120700,86997700,106200,106200,106200,106200,4
|
|
20240701,120600,86572900,106300,106300,106300,106300,7
|
|
20240701,120500,85828800,106200,106200,106200,106200,1
|
|
20240701,120400,85722600,106200,106200,106200,106200,1
|
|
20240701,120300,85616400,106200,106100,106200,106100,2
|
|
20240701,120200,85404100,106300,106300,106300,106300,4
|
|
20240701,120100,84978900,106100,106100,106100,106100,2
|
|
20240701,120000,84766700,106200,106100,106200,106100,5
|
|
20240701,115900,84235800,106000,106000,106000,106000,1
|
|
20240701,115800,84129800,106100,106100,106100,106100,4
|
|
20240701,115700,83705400,106000,106100,106100,106000,2
|
|
20240701,115600,83493300,106200,106000,106200,106000,3
|
|
20240701,115500,83175100,106000,106000,106000,106000,1
|
|
20240701,115400,83069100,106100,106000,106100,106000,3
|
|
20240701,115300,82750900,106100,106100,106100,106100,0
|
|
20240701,115200,82750900,106100,106000,106100,106000,5
|
|
20240701,115100,82220500,106100,106100,106100,106100,0
|
|
20240701,115000,82220500,106100,106100,106100,105900,6
|
|
20240701,114900,81584300,106100,106100,106100,106100,0
|
|
20240701,114800,81584300,106100,105900,106100,105900,6
|
|
20240701,114700,80948100,106000,106000,106000,106000,6
|
|
20240701,114600,80312100,105900,105900,105900,105900,1
|
|
20240701,114500,80206200,105900,105900,105900,105900,1
|
|
20240701,114400,80100300,105800,105800,105800,105800,1
|
|
20240701,114300,79994500,105900,105900,105900,105900,20
|
|
20240701,114200,77876500,105800,105800,105800,105800,2
|
|
20240701,114100,77664900,105800,105800,105800,105800,0
|
|
20240701,114000,77664900,105800,105800,105800,105800,3
|
|
20240701,113900,77347500,105800,105900,105900,105800,2
|
|
20240701,113800,77135800,105800,105800,105800,105800,1
|
|
20240701,113700,77030000,105900,105800,105900,105800,3
|
|
20240701,113600,76712500,105800,105800,105800,105800,3
|
|
20240701,113500,76395100,105800,105800,105800,105800,2
|
|
20240701,113400,76183500,105800,105800,105800,105800,0
|
|
20240701,113300,76183500,105800,105800,105800,105800,3
|
|
20240701,113200,75866100,105800,105800,105800,105800,0
|
|
20240701,113100,75866100,105800,105900,105900,105800,5
|
|
20240701,113000,75336800,105800,105800,105800,105800,2
|
|
20240701,112900,75125200,105800,105900,105900,105800,11
|
|
20240701,112800,73961000,105800,105800,105800,105800,0
|
|
20240701,112700,73961000,105800,105800,105800,105800,5
|
|
20240701,112600,73432000,105700,105700,105700,105700,0
|
|
20240701,112500,73432000,105700,105800,105800,105700,5
|
|
20240701,112400,72903100,105700,105700,105700,105700,4
|
|
20240701,112300,72480300,105700,105600,105700,105600,3
|
|
20240701,112200,72163400,105600,105600,105600,105600,0
|
|
20240701,112100,72163400,105600,105700,105700,105600,4
|
|
20240701,112000,71740800,105600,105600,105600,105600,0
|
|
20240701,111900,71740800,105600,105600,105600,105600,5
|
|
20240701,111800,71212800,105600,105400,105700,105400,11
|
|
20240701,111700,70050800,105400,105800,105800,105200,231
|
|
20240701,111600,45683100,105900,105900,105900,105900,0
|
|
20240701,111500,45683100,105900,105800,105900,105800,2
|
|
20240701,111400,45471400,105700,105700,105700,105700,0
|
|
20240701,111300,45471400,105700,105800,105800,105700,5
|
|
20240701,111200,44942500,105700,105700,105700,105700,5
|
|
20240701,111100,44414000,105700,105700,105700,105700,2
|
|
20240701,111000,44202600,105600,105600,105600,105600,0
|
|
20240701,110900,44202600,105600,105600,105800,105600,4
|
|
20240701,110800,43779800,105500,105500,105500,105500,0
|
|
20240701,110700,43779800,105500,105300,105500,105300,70
|
|
20240701,110600,36395400,105300,105300,105300,105300,0
|
|
20240701,110500,36395400,105300,105300,105300,105300,5
|
|
20240701,110400,35868900,105200,105200,105200,105200,0
|
|
20240701,110300,35868900,105200,105200,105200,105200,1
|
|
20240701,110200,35763700,105200,105200,105200,105200,0
|
|
20240701,110100,35763700,105200,105200,105200,105200,4
|
|
20240701,110000,35342900,105100,105100,105100,105100,4
|
|
20240701,105900,34922500,105100,105100,105100,105100,0
|
|
20240701,105800,34922500,105100,105100,105100,105100,2
|
|
20240701,105700,34712300,105100,105100,105100,105100,0
|
|
20240701,105600,34712300,105100,105100,105100,105100,0
|
|
20240701,105500,34712300,105100,105100,105100,105100,1
|
|
20240701,105400,34607200,105300,105200,105300,105200,3
|
|
20240701,105300,34291400,105200,105200,105200,105200,1
|
|
20240701,105200,34186200,105200,105200,105200,105200,1
|
|
20240701,105100,34081000,105200,105200,105200,105200,0
|
|
20240701,105000,34081000,105200,105200,105200,105200,2
|
|
20240701,104900,33870600,105100,105100,105100,105100,0
|
|
20240701,104800,33870600,105100,105100,105100,105100,0
|
|
20240701,104700,33870600,105100,105100,105100,105100,3
|
|
20240701,104600,33555300,105100,105100,105100,105100,0
|
|
20240701,104500,33555300,105100,105100,105100,105100,1
|
|
20240701,104400,33450200,105200,105200,105200,105200,0
|
|
20240701,104300,33450200,105200,105200,105200,105200,2
|
|
20240701,104200,33239800,105100,105100,105100,105100,0
|
|
20240701,104100,33239800,105100,105100,105100,105100,0
|
|
20240701,104000,33239800,105100,105300,105300,105100,20
|
|
20240701,103900,31135000,105400,105400,105400,105400,0
|
|
20240701,103800,31135000,105400,105400,105400,105400,0
|
|
20240701,103700,31135000,105400,105400,105400,105400,2
|
|
20240701,103600,30924200,105400,105400,105400,105400,0
|
|
20240701,103500,30924200,105400,105400,105400,105400,2
|
|
20240701,103400,30713400,105400,105400,105400,105400,0
|
|
20240701,103300,30713400,105400,105400,105400,105400,0
|
|
20240701,103200,30713400,105400,105400,105400,105400,0
|
|
20240701,103100,30713400,105400,105400,105400,105400,0
|
|
20240701,103000,30713400,105400,105500,105500,105300,58
|
|
20240701,102900,24595900,105500,105500,105500,105500,1
|
|
20240701,102800,24490400,105400,105400,105400,105400,0
|
|
20240701,102700,24490400,105400,105400,105400,105400,2
|
|
20240701,102600,24279600,105400,105400,105400,105400,0
|
|
20240701,102500,24279600,105400,105400,105400,105400,0
|
|
20240701,102400,24279600,105400,105400,105400,105400,0
|
|
20240701,102300,24279600,105400,105400,105400,105400,2
|
|
20240701,102200,24068800,105400,105400,105400,105400,2
|
|
20240701,102100,23858000,105500,105500,105500,105500,0
|
|
20240701,102000,23858000,105500,105400,105500,105400,2
|
|
20240701,101900,23647100,105400,105400,105400,105400,17
|
|
20240701,101800,21855300,105400,105500,105500,105400,2
|
|
20240701,101700,21644400,105500,105500,105500,105500,0
|
|
20240701,101600,21644400,105500,105600,105600,105500,3
|
|
20240701,101500,21327800,105600,105600,105600,105600,0
|
|
20240701,101400,21327800,105600,105600,105600,105600,1
|
|
20240701,101300,21222200,105600,105600,105600,105600,0
|
|
20240701,101200,21222200,105600,105600,105600,105600,0
|
|
20240701,101100,21222200,105600,105600,105600,105600,0
|
|
20240701,101000,21222200,105600,105500,105600,105500,3
|
|
20240701,100900,20905600,105500,105500,105500,105500,0
|
|
20240701,100800,20905600,105500,105500,105500,105500,0
|
|
20240701,100700,20905600,105500,105500,105500,105500,1
|
|
20240701,100600,20800100,105500,105500,105500,105500,0
|
|
20240701,100500,20800100,105500,105500,105500,105500,0
|
|
20240701,100400,20800100,105500,105500,105500,105500,0
|
|
20240701,100300,20800100,105500,105500,105500,105500,2
|
|
20240701,100200,20589100,105600,105600,105600,105600,1
|
|
20240701,100100,20483500,105500,105500,105500,105500,0
|
|
20240701,100000,20483500,105500,105500,105500,105400,5
|
|
20240701,095900,19956200,105500,105500,105500,105500,3
|
|
20240701,095800,19639700,105500,105500,105500,105500,0
|
|
20240701,095700,19639700,105500,105500,105500,105500,1
|
|
20240701,095600,19534200,105600,105600,105600,105600,0
|
|
20240701,095500,19534200,105600,105600,105600,105600,0
|
|
20240701,095400,19534200,105600,105600,105600,105600,1
|
|
20240701,095300,19428600,105400,105700,105700,105400,20
|
|
20240701,095200,17319400,105800,105800,105800,105800,9
|
|
20240701,095100,16367200,105500,105500,105500,105500,2
|
|
20240701,095000,16156200,105700,105900,105900,105700,4
|
|
20240701,094900,15733000,106100,106100,106100,106100,1
|
|
20240701,094800,15626900,105900,105900,105900,105900,0
|
|
20240701,094700,15626900,105900,105900,105900,105900,1
|
|
20240701,094600,15521000,105800,105800,105800,105800,0
|
|
20240701,094500,15521000,105800,105800,105800,105800,0
|
|
20240701,094400,15521000,105800,105800,105800,105800,3
|
|
20240701,094300,15203600,105700,105700,105700,105700,1
|
|
20240701,094200,15097900,105500,105500,105500,105500,0
|
|
20240701,094100,15097900,105500,105500,105500,105500,0
|
|
20240701,094000,15097900,105500,105500,105500,105500,0
|
|
20240701,093900,15097900,105500,105500,105500,105500,0
|
|
20240701,093800,15097900,105500,105500,105500,105500,0
|
|
20240701,093700,15097900,105500,105500,105500,105500,0
|
|
20240701,093600,15097900,105500,105500,105500,105500,0
|
|
20240701,093500,15097900,105500,105500,105500,105500,0
|
|
20240701,093400,15097900,105500,105500,105500,105500,106
|
|
20240701,093300,3914900,105400,105400,105400,105400,0
|
|
20240701,093200,3914900,105400,105400,105400,105400,0
|
|
20240701,093100,3914900,105400,105500,105500,105400,5
|
|
20240701,093000,3387500,105500,105500,105500,105500,0
|
|
20240701,092900,3387500,105500,105500,105500,105500,0
|
|
20240701,092800,3387500,105500,105600,105600,105500,14
|
|
20240701,092700,1909700,105800,105800,105800,105800,0
|
|
20240701,092600,1909700,105800,105800,105800,105800,0
|
|
20240701,092500,1909700,105800,105800,105800,105800,0
|
|
20240701,092400,1909700,105800,105800,105800,105800,0
|
|
20240701,092300,1909700,105800,105800,105800,105800,0
|
|
20240701,092200,1909700,105800,105800,105800,105800,2
|
|
20240701,092100,1698100,105800,105800,105800,105800,0
|
|
20240701,092000,1698100,105800,106000,106000,105800,6
|
|
20240701,091900,1062900,106400,106000,106400,106000,4
|
|
20240701,091800,637700,106400,106400,106400,106400,0
|
|
20240701,091700,637700,106400,106400,106400,106400,0
|
|
20240701,091600,637700,106400,106400,106400,106400,0
|
|
20240701,091500,637700,106400,106400,106400,106400,0
|
|
20240701,091400,637700,106400,106400,106400,106400,0
|
|
20240701,091300,637700,106400,106400,106400,106400,0
|
|
20240701,091200,637700,106400,106400,106400,106400,0
|
|
20240701,091100,637700,106400,106400,106400,106400,0
|
|
20240701,091000,637700,106400,106400,106400,106400,0
|
|
20240701,090900,637700,106400,106400,106400,106400,0
|
|
20240701,090800,637700,106400,106400,106400,106400,1
|
|
20240701,090700,531300,106400,106400,106400,106400,0
|
|
20240701,090600,531300,106400,106400,106400,106400,0
|
|
20240701,090500,531300,106400,106400,106400,106400,1
|
|
20240701,090400,424900,106500,106500,106500,106500,0
|
|
20240701,090300,424900,106500,106500,106500,106500,0
|
|
20240701,090200,424900,106500,106500,106500,106500,0
|
|
20240701,090100,424900,106500,106500,106500,106500,0
|
|
20240701,090000,424900,106500,106500,106500,105400,4
|