575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183200,306092200,105700,105700,105700,105700,62
|
|
20240704,183100,306092200,105700,105700,105700,105700,0
|
|
20240704,183000,306092200,105700,105700,105700,105700,0
|
|
20240704,182900,306092200,105700,105700,105700,105700,0
|
|
20240704,182800,306092200,105700,105700,105700,105700,0
|
|
20240704,182700,306092200,105700,105700,105700,105700,0
|
|
20240704,182600,306092200,105700,105700,105700,105700,0
|
|
20240704,182500,306092200,105700,105700,105700,105700,0
|
|
20240704,182400,306092200,105700,105700,105700,105700,0
|
|
20240704,182300,306092200,105700,105700,105700,105700,0
|
|
20240704,182200,306092200,105700,105700,105700,105700,0
|
|
20240704,182100,306092200,105700,105700,105700,105700,0
|
|
20240704,182000,306092200,105700,105700,105700,105700,0
|
|
20240704,181900,306092200,105700,105700,105700,105700,0
|
|
20240704,181800,306092200,105700,105700,105700,105700,0
|
|
20240704,181700,306092200,105700,105700,105700,105700,0
|
|
20240704,181600,306092200,105700,105700,105700,105700,0
|
|
20240704,181500,306092200,105700,105700,105700,105700,0
|
|
20240704,181400,306092200,105700,105700,105700,105700,0
|
|
20240704,181300,306092200,105700,105700,105700,105700,0
|
|
20240704,181200,306092200,105700,105700,105700,105700,0
|
|
20240704,181100,306092200,105700,105700,105700,105700,0
|
|
20240704,181000,306092200,105700,105700,105700,105700,0
|
|
20240704,180900,306092200,105700,105700,105700,105700,0
|
|
20240704,180800,306092200,105700,105700,105700,105700,0
|
|
20240704,180700,306092200,105700,105700,105700,105700,0
|
|
20240704,180600,306092200,105700,105700,105700,105700,0
|
|
20240704,180500,306092200,105700,105700,105700,105700,0
|
|
20240704,180400,306092200,105700,105700,105700,105700,0
|
|
20240704,180300,306092200,105700,105700,105700,105700,0
|
|
20240704,180200,306092200,105700,105700,105700,105700,62
|
|
20240704,180100,306092200,105700,105700,105700,105700,0
|
|
20240704,180000,306092200,105700,105700,105700,105700,0
|
|
20240704,175900,306092200,105700,105700,105700,105700,0
|
|
20240704,175800,306092200,105700,105700,105700,105700,0
|
|
20240704,175700,306092200,105700,105700,105700,105700,0
|
|
20240704,175600,306092200,105700,105700,105700,105700,0
|
|
20240704,175500,306092200,105700,105700,105700,105700,0
|
|
20240704,175400,306092200,105700,105700,105700,105700,0
|
|
20240704,175300,306092200,105700,105700,105700,105700,0
|
|
20240704,175200,306092200,105700,105700,105700,105700,0
|
|
20240704,175100,306092200,105700,105700,105700,105700,0
|
|
20240704,175000,306092200,105700,105700,105700,105700,0
|
|
20240704,174900,306092200,105700,105700,105700,105700,0
|
|
20240704,174800,306092200,105700,105700,105700,105700,0
|
|
20240704,174700,306092200,105700,105700,105700,105700,0
|
|
20240704,174600,306092200,105700,105700,105700,105700,0
|
|
20240704,174500,306092200,105700,105700,105700,105700,0
|
|
20240704,174400,306092200,105700,105700,105700,105700,0
|
|
20240704,174300,306092200,105700,105700,105700,105700,0
|
|
20240704,174200,306092200,105700,105700,105700,105700,0
|
|
20240704,174100,306092200,105700,105700,105700,105700,0
|
|
20240704,174000,306092200,105700,105700,105700,105700,0
|
|
20240704,173900,306092200,105700,105700,105700,105700,0
|
|
20240704,173800,306092200,105700,105700,105700,105700,0
|
|
20240704,173700,306092200,105700,105700,105700,105700,0
|
|
20240704,173600,306092200,105700,105700,105700,105700,0
|
|
20240704,173500,306092200,105700,105700,105700,105700,0
|
|
20240704,173400,306092200,105700,105700,105700,105700,0
|
|
20240704,173300,306092200,105700,105700,105700,105700,0
|
|
20240704,173200,306092200,105700,105700,105700,105700,62
|
|
20240704,173100,306092200,105700,105700,105700,105700,0
|
|
20240704,173000,306092200,105700,105700,105700,105700,0
|
|
20240704,172900,306092200,105700,105700,105700,105700,0
|
|
20240704,172800,306092200,105700,105700,105700,105700,0
|
|
20240704,172700,306092200,105700,105700,105700,105700,0
|
|
20240704,172600,306092200,105700,105700,105700,105700,0
|
|
20240704,172500,306092200,105700,105700,105700,105700,0
|
|
20240704,172400,306092200,105700,105700,105700,105700,0
|
|
20240704,172300,306092200,105700,105700,105700,105700,0
|
|
20240704,172200,306092200,105700,105700,105700,105700,0
|
|
20240704,172100,306092200,105700,105700,105700,105700,0
|
|
20240704,172000,306092200,105700,105700,105700,105700,0
|
|
20240704,171900,306092200,105700,105700,105700,105700,0
|
|
20240704,171800,306092200,105700,105700,105700,105700,0
|
|
20240704,171700,306092200,105700,105700,105700,105700,0
|
|
20240704,171600,306092200,105700,105700,105700,105700,0
|
|
20240704,171500,306092200,105700,105700,105700,105700,0
|
|
20240704,171400,306092200,105700,105700,105700,105700,0
|
|
20240704,171300,306092200,105700,105700,105700,105700,0
|
|
20240704,171200,306092200,105700,105700,105700,105700,0
|
|
20240704,171100,306092200,105700,105700,105700,105700,0
|
|
20240704,171000,306092200,105700,105700,105700,105700,0
|
|
20240704,170900,306092200,105700,105700,105700,105700,0
|
|
20240704,170800,306092200,105700,105700,105700,105700,0
|
|
20240704,170700,306092200,105700,105700,105700,105700,0
|
|
20240704,170600,306092200,105700,105700,105700,105700,0
|
|
20240704,170500,306092200,105700,105700,105700,105700,0
|
|
20240704,170400,306092200,105700,105700,105700,105700,0
|
|
20240704,170300,306092200,105700,105700,105700,105700,0
|
|
20240704,170200,306092200,105700,105700,105700,105700,62
|
|
20240704,170100,306092200,105700,105700,105700,105700,0
|
|
20240704,170000,306092200,105700,105700,105700,105700,0
|
|
20240704,165900,306092200,105700,105700,105700,105700,0
|
|
20240704,165800,306092200,105700,105700,105700,105700,0
|
|
20240704,165700,306092200,105700,105700,105700,105700,0
|
|
20240704,165600,306092200,105700,105700,105700,105700,0
|
|
20240704,165500,306092200,105700,105700,105700,105700,0
|
|
20240704,165400,306092200,105700,105700,105700,105700,0
|
|
20240704,165300,306092200,105700,105700,105700,105700,0
|
|
20240704,165200,306092200,105700,105700,105700,105700,0
|
|
20240704,165100,306092200,105700,105700,105700,105700,0
|
|
20240704,165000,306092200,105700,105700,105700,105700,0
|
|
20240704,164900,306092200,105700,105700,105700,105700,0
|
|
20240704,164800,306092200,105700,105700,105700,105700,0
|
|
20240704,164700,306092200,105700,105700,105700,105700,0
|
|
20240704,164600,306092200,105700,105700,105700,105700,0
|
|
20240704,164500,306092200,105700,105700,105700,105700,0
|
|
20240704,164400,306092200,105700,105700,105700,105700,0
|
|
20240704,164300,306092200,105700,105700,105700,105700,0
|
|
20240704,164200,306092200,105700,105700,105700,105700,0
|
|
20240704,164100,306092200,105700,105700,105700,105700,0
|
|
20240704,164000,306092200,105700,105700,105700,105700,0
|
|
20240704,163900,306092200,105700,105700,105700,105700,0
|
|
20240704,163800,306092200,105700,105700,105700,105700,0
|
|
20240704,163700,306092200,105700,105700,105700,105700,0
|
|
20240704,163600,306092200,105700,105700,105700,105700,0
|
|
20240704,163500,306092200,105700,105700,105700,105700,0
|
|
20240704,163400,306092200,105700,105700,105700,105700,0
|
|
20240704,163300,306092200,105700,105700,105700,105700,0
|
|
20240704,163200,306092200,105700,105700,105700,105700,62
|
|
20240704,163100,306092200,105700,105700,105700,105700,0
|
|
20240704,163000,306092200,105700,105700,105700,105700,0
|
|
20240704,162900,306092200,105700,105700,105700,105700,0
|
|
20240704,162800,306092200,105700,105700,105700,105700,0
|
|
20240704,162700,306092200,105700,105700,105700,105700,0
|
|
20240704,162600,306092200,105700,105700,105700,105700,0
|
|
20240704,162500,306092200,105700,105700,105700,105700,0
|
|
20240704,162400,306092200,105700,105700,105700,105700,0
|
|
20240704,162300,306092200,105700,105700,105700,105700,0
|
|
20240704,162200,306092200,105700,105700,105700,105700,0
|
|
20240704,162100,306092200,105700,105700,105700,105700,0
|
|
20240704,162000,306092200,105700,105700,105700,105700,0
|
|
20240704,161900,306092200,105700,105700,105700,105700,0
|
|
20240704,161800,306092200,105700,105700,105700,105700,0
|
|
20240704,161700,306092200,105700,105700,105700,105700,0
|
|
20240704,161600,306092200,105700,105700,105700,105700,0
|
|
20240704,161500,306092200,105700,105700,105700,105700,0
|
|
20240704,161400,306092200,105700,105700,105700,105700,0
|
|
20240704,161300,306092200,105700,105700,105700,105700,0
|
|
20240704,161200,306092200,105700,105700,105700,105700,0
|
|
20240704,161100,306092200,105700,105700,105700,105700,0
|
|
20240704,161000,306092200,105700,105700,105700,105700,0
|
|
20240704,160900,306092200,105700,105700,105700,105700,0
|
|
20240704,160800,306092200,105700,105700,105700,105700,0
|
|
20240704,160700,306092200,105700,105700,105700,105700,0
|
|
20240704,160600,306092200,105700,105700,105700,105700,0
|
|
20240704,160500,306092200,105700,105700,105700,105700,0
|
|
20240704,160400,306092200,105700,105700,105700,105700,0
|
|
20240704,160300,306092200,105700,105700,105700,105700,0
|
|
20240704,160200,306092200,105700,105700,105700,105700,62
|
|
20240704,160100,306092200,105700,105700,105700,105700,0
|
|
20240704,160000,306092200,105700,105700,105700,105700,0
|
|
20240704,155900,306092200,105700,105700,105700,105700,0
|
|
20240704,155800,306092200,105700,105700,105700,105700,0
|
|
20240704,155700,306092200,105700,105700,105700,105700,0
|
|
20240704,155600,306092200,105700,105700,105700,105700,0
|
|
20240704,155500,306092200,105700,105700,105700,105700,0
|
|
20240704,155400,306092200,105700,105700,105700,105700,0
|
|
20240704,155300,306092200,105700,105700,105700,105700,0
|
|
20240704,155200,306092200,105700,105700,105700,105700,0
|
|
20240704,155100,306092200,105700,105700,105700,105700,0
|
|
20240704,155000,306092200,105700,105700,105700,105700,0
|
|
20240704,154900,306092200,105700,105700,105700,105700,0
|
|
20240704,154800,306092200,105700,105700,105700,105700,0
|
|
20240704,154700,306092200,105700,105700,105700,105700,0
|
|
20240704,154600,306092200,105700,105700,105700,105700,0
|
|
20240704,154500,306092200,105700,105700,105700,105700,0
|
|
20240704,154400,306092200,105700,105700,105700,105700,0
|
|
20240704,154300,306092200,105700,105700,105700,105700,0
|
|
20240704,154200,306092200,105700,105700,105700,105700,0
|
|
20240704,154100,306092200,105700,105700,105700,105700,0
|
|
20240704,154000,306092200,105700,105700,105700,105700,0
|
|
20240704,153900,306092200,105700,105700,105700,105700,0
|
|
20240704,153800,306092200,105700,105700,105700,105700,0
|
|
20240704,153700,306092200,105700,105700,105700,105700,0
|
|
20240704,153600,306092200,105700,105700,105700,105700,0
|
|
20240704,153500,306092200,105700,105700,105700,105700,0
|
|
20240704,153400,306092200,105700,105700,105700,105700,0
|
|
20240704,153300,306092200,105700,105700,105700,105700,0
|
|
20240704,153200,306092200,105700,105700,105700,105700,62
|
|
20240704,153100,306092200,105700,105700,105700,105700,0
|
|
20240704,153000,306092200,105700,105700,105700,105700,62
|
|
20240704,152900,299538800,105300,105300,105300,105300,0
|
|
20240704,152800,299538800,105300,105300,105300,105300,0
|
|
20240704,152700,299538800,105300,105300,105300,105300,0
|
|
20240704,152600,299538800,105300,105300,105300,105300,0
|
|
20240704,152500,299538800,105300,105300,105300,105300,0
|
|
20240704,152400,299538800,105300,105300,105300,105300,0
|
|
20240704,152300,299538800,105300,105300,105300,105300,0
|
|
20240704,152200,299538800,105300,105300,105300,105300,0
|
|
20240704,152100,299538800,105300,105300,105300,105300,0
|
|
20240704,152000,299538800,105300,105300,105300,105300,0
|
|
20240704,151900,299538800,105300,105300,105300,105300,0
|
|
20240704,151800,299538800,105300,105800,105800,105300,146
|
|
20240704,151700,284102900,105800,105800,105800,105800,1
|
|
20240704,151600,283997100,105800,105800,105900,105800,3
|
|
20240704,151500,283679600,105900,105900,105900,105900,1
|
|
20240704,151400,283573700,105800,105800,105800,105800,1
|
|
20240704,151300,283467900,105900,105900,105900,105900,1
|
|
20240704,151200,283362000,105900,105800,105900,105800,14
|
|
20240704,151100,281880700,105900,105900,105900,105900,0
|
|
20240704,151000,281880700,105900,105800,105900,105800,2
|
|
20240704,150900,281669000,105900,105800,105900,105800,2
|
|
20240704,150800,281457300,105800,105900,105900,105800,5
|
|
20240704,150700,280928200,105900,105900,105900,105900,0
|
|
20240704,150600,280928200,105900,105800,105900,105800,2
|
|
20240704,150500,280716500,105900,105900,105900,105900,1
|
|
20240704,150400,280610600,105900,105900,105900,105900,1
|
|
20240704,150300,280504700,105800,105800,105800,105800,0
|
|
20240704,150200,280504700,105800,105900,105900,105800,2
|
|
20240704,150100,280293000,105900,105800,105900,105800,21
|
|
20240704,150000,278071100,105900,105900,105900,105900,1
|
|
20240704,145900,277965200,105800,105900,105900,105800,3
|
|
20240704,145800,277647600,105800,105800,105800,105800,0
|
|
20240704,145700,277647600,105800,105800,105800,105800,20
|
|
20240704,145600,275531600,105800,106000,106000,105800,220
|
|
20240704,145500,252255300,106000,106000,106000,106000,1
|
|
20240704,145400,252149300,105900,105900,105900,105900,1
|
|
20240704,145300,252043400,106000,105800,106000,105800,13
|
|
20240704,145200,250667700,105900,105900,105900,105900,4
|
|
20240704,145100,250244100,106000,106000,106000,106000,1
|
|
20240704,145000,250138100,106000,106000,106000,106000,1
|
|
20240704,144900,250032100,105800,105800,105800,105800,1
|
|
20240704,144800,249926300,106000,106000,106000,106000,1
|
|
20240704,144700,249820300,106000,106000,106000,106000,1
|
|
20240704,144600,249714300,105800,105800,105800,105800,2
|
|
20240704,144500,249502700,106000,106000,106000,106000,1
|
|
20240704,144400,249396700,106000,106000,106000,106000,1
|
|
20240704,144300,249290700,105800,105800,105800,105800,1
|
|
20240704,144200,249184900,106000,106000,106000,106000,1
|
|
20240704,144100,249078900,105800,105800,105800,105800,52
|
|
20240704,144000,243577300,105800,105700,105800,105700,14
|
|
20240704,143900,242097400,105700,105700,105700,105700,28
|
|
20240704,143800,239137800,105700,105700,105700,105700,71
|
|
20240704,143700,231633100,105700,105500,105700,105500,4
|
|
20240704,143600,231210500,105400,105600,105600,105300,48
|
|
20240704,143500,226144800,105600,105600,105600,105600,2
|
|
20240704,143400,225933600,105700,105500,105700,105500,26
|
|
20240704,143300,223187600,105300,105500,105500,105300,2
|
|
20240704,143200,222976800,105500,105500,105500,105500,1
|
|
20240704,143100,222871300,105500,105500,105500,105500,0
|
|
20240704,143000,222871300,105500,105500,105700,105300,10
|
|
20240704,142900,221816300,105500,105500,105500,105500,0
|
|
20240704,142800,221816300,105500,105500,105500,105500,0
|
|
20240704,142700,221816300,105500,105500,105500,105500,14
|
|
20240704,142600,220339300,105300,105300,105300,105300,1
|
|
20240704,142500,220234000,105500,105500,105500,105500,0
|
|
20240704,142400,220234000,105500,105500,105500,105500,8
|
|
20240704,142300,219390000,105300,105300,105300,105300,1
|
|
20240704,142200,219284700,105500,105500,105500,105500,0
|
|
20240704,142100,219284700,105500,105500,105500,105500,8
|
|
20240704,142000,218440700,105300,105300,105300,105300,1
|
|
20240704,141900,218335400,105500,105500,105500,105500,0
|
|
20240704,141800,218335400,105500,105500,105500,105500,7
|
|
20240704,141700,217596900,105300,105300,105300,105300,1
|
|
20240704,141600,217491600,105500,105500,105500,105500,0
|
|
20240704,141500,217491600,105500,105500,105500,105500,0
|
|
20240704,141400,217491600,105500,105500,105500,105500,8
|
|
20240704,141300,216647600,105300,105300,105300,105300,1
|
|
20240704,141200,216542300,105300,105300,105300,105300,1
|
|
20240704,141100,216437000,105500,105500,105500,105500,5
|
|
20240704,141000,215909500,105300,105300,105300,105300,1
|
|
20240704,140900,215804200,105500,105500,105500,105500,0
|
|
20240704,140800,215804200,105500,105500,105500,105500,8
|
|
20240704,140700,214960200,105300,105300,105300,105300,1
|
|
20240704,140600,214854900,105500,105500,105500,105500,0
|
|
20240704,140500,214854900,105500,105500,105500,105500,7
|
|
20240704,140400,214116400,105400,105400,105400,105400,1
|
|
20240704,140300,214011000,105600,105600,105600,105600,0
|
|
20240704,140200,214011000,105600,105600,105600,105600,8
|
|
20240704,140100,213166200,105500,105500,105500,105500,8
|
|
20240704,140000,212322200,105300,105300,105300,105300,1
|
|
20240704,135900,212216900,105500,105500,105500,105500,0
|
|
20240704,135800,212216900,105500,105500,105500,105500,12
|
|
20240704,135700,210950900,105500,105500,105500,105500,1
|
|
20240704,135600,210845400,105700,105700,105700,105700,0
|
|
20240704,135500,210845400,105700,105700,105700,105700,6
|
|
20240704,135400,210211200,105500,105500,105500,105500,1
|
|
20240704,135300,210105700,105500,105500,105500,105500,0
|
|
20240704,135200,210105700,105500,105500,105500,105500,1
|
|
20240704,135100,210000200,105700,105700,105700,105700,9
|
|
20240704,135000,209048900,105500,105500,105500,105500,1
|
|
20240704,134900,208943400,105500,105500,105500,105500,2
|
|
20240704,134800,208732400,105300,105300,105300,105300,0
|
|
20240704,134700,208732400,105300,105300,105300,105300,2
|
|
20240704,134600,208521800,105300,105300,105300,105300,0
|
|
20240704,134500,208521800,105300,105300,105300,105300,1
|
|
20240704,134400,208416500,105300,105300,105300,105300,1
|
|
20240704,134300,208311200,105600,105600,105600,105600,0
|
|
20240704,134200,208311200,105600,105600,105600,105600,7
|
|
20240704,134100,207572000,105400,105400,105400,105400,1
|
|
20240704,134000,207466600,105600,105600,105600,105600,0
|
|
20240704,133900,207466600,105600,105600,105600,105600,15
|
|
20240704,133800,205882600,105400,105400,105400,105400,1
|
|
20240704,133700,205777200,105400,105400,105400,105400,1
|
|
20240704,133600,205671800,105600,105600,105600,105600,8
|
|
20240704,133500,204827000,105600,105600,105600,105600,0
|
|
20240704,133400,204827000,105600,105600,105600,105600,0
|
|
20240704,133300,204827000,105600,105600,105600,105600,0
|
|
20240704,133200,204827000,105600,105600,105600,105600,7
|
|
20240704,133100,204087800,105500,105500,105500,105500,0
|
|
20240704,133000,204087800,105500,105500,105500,105500,0
|
|
20240704,132900,204087800,105500,105500,105500,105500,8
|
|
20240704,132800,203243800,105400,105400,105400,105400,0
|
|
20240704,132700,203243800,105400,105400,105400,105400,0
|
|
20240704,132600,203243800,105400,105400,105400,105400,3
|
|
20240704,132500,202927600,105500,105500,105500,105500,0
|
|
20240704,132400,202927600,105500,105500,105500,105500,0
|
|
20240704,132300,202927600,105500,105500,105500,105500,7
|
|
20240704,132200,202189100,105600,105600,105600,105600,0
|
|
20240704,132100,202189100,105600,105600,105600,105600,2
|
|
20240704,132000,201977900,105700,105700,105700,105700,7
|
|
20240704,131900,201238000,105700,105700,105700,105700,0
|
|
20240704,131800,201238000,105700,105700,105700,105700,0
|
|
20240704,131700,201238000,105700,105700,105700,105700,0
|
|
20240704,131600,201238000,105700,105700,105700,105700,8
|
|
20240704,131500,200392400,105700,105700,105700,105700,0
|
|
20240704,131400,200392400,105700,105700,105700,105700,0
|
|
20240704,131300,200392400,105700,105700,105700,105700,6
|
|
20240704,131200,199758200,105700,105700,105700,105700,0
|
|
20240704,131100,199758200,105700,105700,105700,105700,0
|
|
20240704,131000,199758200,105700,105700,105700,105700,11
|
|
20240704,130900,198595500,105700,105700,105700,105700,6
|
|
20240704,130800,197961300,105700,105700,105700,105700,1
|
|
20240704,130700,197855600,105700,105700,105700,105700,6
|
|
20240704,130600,197221400,105600,105600,105600,105600,0
|
|
20240704,130500,197221400,105600,105600,105600,105600,0
|
|
20240704,130400,197221400,105600,105600,105600,105600,0
|
|
20240704,130300,197221400,105600,105600,105600,105600,4
|
|
20240704,130200,196799000,105600,105600,105600,105600,0
|
|
20240704,130100,196799000,105600,105600,105600,105600,0
|
|
20240704,130000,196799000,105600,105600,105600,105600,7
|
|
20240704,125900,196059800,105400,105400,105400,105400,0
|
|
20240704,125800,196059800,105400,105400,105400,105400,0
|
|
20240704,125700,196059800,105400,105400,105400,105400,1
|
|
20240704,125600,195954400,105600,105600,105600,105600,0
|
|
20240704,125500,195954400,105600,105600,105600,105600,0
|
|
20240704,125400,195954400,105600,105600,105600,105600,7
|
|
20240704,125300,195215200,105600,105600,105600,105600,0
|
|
20240704,125200,195215200,105600,105600,105600,105600,1
|
|
20240704,125100,195109600,105600,105600,105600,105600,7
|
|
20240704,125000,194370400,105600,105600,105600,105600,20
|
|
20240704,124900,192258400,105600,105600,105600,105600,0
|
|
20240704,124800,192258400,105600,105600,105600,105600,0
|
|
20240704,124700,192258400,105600,105600,105600,105600,6
|
|
20240704,124600,191624800,105600,105600,105600,105600,0
|
|
20240704,124500,191624800,105600,105600,105600,105600,0
|
|
20240704,124400,191624800,105600,105600,105600,105600,7
|
|
20240704,124300,190885600,105600,105600,105600,105600,0
|
|
20240704,124200,190885600,105600,105600,105600,105600,0
|
|
20240704,124100,190885600,105600,105600,105600,105600,7
|
|
20240704,124000,190146400,105600,105600,105600,105600,0
|
|
20240704,123900,190146400,105600,105600,105600,105600,0
|
|
20240704,123800,190146400,105600,105600,105600,105600,8
|
|
20240704,123700,189301600,105500,105500,105500,105500,0
|
|
20240704,123600,189301600,105500,105500,105500,105500,0
|
|
20240704,123500,189301600,105500,105500,105500,105500,8
|
|
20240704,123400,188457600,105400,105400,105400,105400,4
|
|
20240704,123300,188036000,105400,105400,105400,105400,0
|
|
20240704,123200,188036000,105400,105400,105400,105400,0
|
|
20240704,123100,188036000,105400,105400,105400,105400,8
|
|
20240704,123000,187192800,105400,105400,105400,105400,2
|
|
20240704,122900,186982000,105300,105300,105300,105300,0
|
|
20240704,122800,186982000,105300,105300,105300,105300,6
|
|
20240704,122700,186350200,105300,105300,105300,105300,0
|
|
20240704,122600,186350200,105300,105300,105300,105300,0
|
|
20240704,122500,186350200,105300,105300,105300,105300,8
|
|
20240704,122400,185507800,105300,105300,105300,105300,0
|
|
20240704,122300,185507800,105300,105300,105300,105300,0
|
|
20240704,122200,185507800,105300,105300,105300,105300,6
|
|
20240704,122100,184876000,105300,105300,105300,105300,0
|
|
20240704,122000,184876000,105300,105300,105300,105300,0
|
|
20240704,121900,184876000,105300,105300,105300,105300,0
|
|
20240704,121800,184876000,105300,105300,105300,105300,6
|
|
20240704,121700,184244200,105300,105300,105300,105300,0
|
|
20240704,121600,184244200,105300,105300,105300,105300,0
|
|
20240704,121500,184244200,105300,105300,105300,105300,7
|
|
20240704,121400,183507100,105100,105100,105100,105100,0
|
|
20240704,121300,183507100,105100,105100,105100,105100,5
|
|
20240704,121200,182981600,105300,105300,105300,105300,8
|
|
20240704,121100,182139200,105100,105100,105100,105100,0
|
|
20240704,121000,182139200,105100,105100,105100,105100,0
|
|
20240704,120900,182139200,105100,105100,105100,105100,1
|
|
20240704,120800,182034100,105000,105000,105000,105000,0
|
|
20240704,120700,182034100,105000,105000,105000,105000,0
|
|
20240704,120600,182034100,105000,105000,105000,105000,0
|
|
20240704,120500,182034100,105000,105000,105000,105000,47
|
|
20240704,120400,177099100,104900,104900,104900,104900,0
|
|
20240704,120300,177099100,104900,104900,104900,104900,0
|
|
20240704,120200,177099100,104900,104900,104900,104900,3
|
|
20240704,120100,176784400,104900,104900,104900,104900,2
|
|
20240704,120000,176574600,104900,104900,104900,104900,2
|
|
20240704,115900,176364800,105100,104900,105100,104900,8
|
|
20240704,115800,175524200,104900,104900,104900,104900,2
|
|
20240704,115700,175314400,104900,104900,104900,104900,1
|
|
20240704,115600,175209500,104900,105300,105300,104900,10
|
|
20240704,115500,174157300,105100,105100,105100,105100,3
|
|
20240704,115400,173842000,105100,105100,105100,105100,1
|
|
20240704,115300,173736900,105100,105300,105300,105100,10
|
|
20240704,115200,172684300,105100,105100,105100,105100,2
|
|
20240704,115100,172474100,105100,105100,105100,105100,2
|
|
20240704,115000,172263900,105400,105200,105400,105200,10
|
|
20240704,114900,171210300,105300,105200,105300,105200,8
|
|
20240704,114800,170368100,105200,105200,105200,105200,2
|
|
20240704,114700,170157700,105200,105200,105200,105200,1
|
|
20240704,114600,170052500,105200,105200,105400,105200,9
|
|
20240704,114500,169104300,105200,105300,105300,105200,3
|
|
20240704,114400,168788600,105300,105500,105700,105300,26
|
|
20240704,114300,166042400,105100,105200,105500,105100,9
|
|
20240704,114200,165094000,105200,105200,105200,105200,4
|
|
20240704,114100,164673200,105200,105200,105200,105200,2
|
|
20240704,114000,164462800,105200,105300,105400,105200,14
|
|
20240704,113900,162987900,105300,105300,105300,105300,1
|
|
20240704,113800,162882600,105400,105400,105400,105400,3
|
|
20240704,113700,162566400,105400,105400,105400,105400,1
|
|
20240704,113600,162461000,105400,105300,105400,105300,4
|
|
20240704,113500,162039500,105500,105500,105500,105500,2
|
|
20240704,113400,161828500,105600,105600,105600,105600,1
|
|
20240704,113300,161722900,105700,105600,105700,105600,19
|
|
20240704,113200,159715800,105600,105600,105600,105600,0
|
|
20240704,113100,159715800,105600,105600,105600,105600,4
|
|
20240704,113000,159293400,105600,105600,105600,105600,6
|
|
20240704,112900,158659800,105600,105600,105600,105600,0
|
|
20240704,112800,158659800,105600,105600,105600,105600,0
|
|
20240704,112700,158659800,105600,105600,105600,105600,8
|
|
20240704,112600,157815000,105600,105600,105600,105600,0
|
|
20240704,112500,157815000,105600,105600,105600,105600,0
|
|
20240704,112400,157815000,105600,105600,105600,105600,6
|
|
20240704,112300,157181400,105600,105600,105600,105600,0
|
|
20240704,112200,157181400,105600,105600,105600,105600,0
|
|
20240704,112100,157181400,105600,105600,105600,105600,0
|
|
20240704,112000,157181400,105600,105600,105600,105600,7
|
|
20240704,111900,156442200,105600,105600,105600,105600,0
|
|
20240704,111800,156442200,105600,105600,105600,105600,9
|
|
20240704,111700,155491800,105600,105600,105600,105600,1
|
|
20240704,111600,155386200,105800,105800,105800,105800,1
|
|
20240704,111500,155280400,105800,105800,105800,105800,0
|
|
20240704,111400,155280400,105800,105800,105800,105800,7
|
|
20240704,111300,154539800,105500,105500,105500,105500,0
|
|
20240704,111200,154539800,105500,105500,105500,105500,0
|
|
20240704,111100,154539800,105500,105500,105500,105500,8
|
|
20240704,111000,153695800,105400,105400,105400,105400,0
|
|
20240704,110900,153695800,105400,105400,105400,105400,0
|
|
20240704,110800,153695800,105400,105400,105400,105400,0
|
|
20240704,110700,153695800,105400,105400,105400,105400,8
|
|
20240704,110600,152852600,105300,105300,105300,105300,1
|
|
20240704,110500,152747300,105300,105300,105300,105300,0
|
|
20240704,110400,152747300,105300,105300,105300,105300,1
|
|
20240704,110300,152642000,105300,105300,105300,105300,0
|
|
20240704,110200,152642000,105300,105300,105300,105300,0
|
|
20240704,110100,152642000,105300,105300,105300,105300,7
|
|
20240704,110000,151904900,105300,105300,105300,105300,0
|
|
20240704,105900,151904900,105300,105300,105300,105300,1
|
|
20240704,105800,151799600,105300,105400,105400,105300,37
|
|
20240704,105700,147902900,105300,105300,105300,105300,0
|
|
20240704,105600,147902900,105300,105300,105300,105300,0
|
|
20240704,105500,147902900,105300,105300,105300,105300,1
|
|
20240704,105400,147797600,105400,105400,105400,105400,8
|
|
20240704,105300,146954400,105400,105400,105400,105400,0
|
|
20240704,105200,146954400,105400,105400,105400,105400,0
|
|
20240704,105100,146954400,105400,105400,105400,105400,6
|
|
20240704,105000,146322000,105300,105300,105300,105300,0
|
|
20240704,104900,146322000,105300,105400,105400,105300,50
|
|
20240704,104800,141052800,105400,105400,105400,105400,3
|
|
20240704,104700,140736600,105400,105400,105400,105400,0
|
|
20240704,104600,140736600,105400,105400,105400,105400,0
|
|
20240704,104500,140736600,105400,105400,105400,105400,7
|
|
20240704,104400,139998800,105300,105300,105300,105300,0
|
|
20240704,104300,139998800,105300,105300,105300,105300,0
|
|
20240704,104200,139998800,105300,105300,105300,105300,21
|
|
20240704,104100,137787500,105200,105200,105200,105200,108
|
|
20240704,104000,126425900,105200,105200,105200,105200,0
|
|
20240704,103900,126425900,105200,105200,105200,105200,0
|
|
20240704,103800,126425900,105200,105200,105200,105200,6
|
|
20240704,103700,125794700,105200,105200,105200,105200,0
|
|
20240704,103600,125794700,105200,105500,105500,105200,168
|
|
20240704,103500,108117400,105600,105500,105600,105500,8
|
|
20240704,103400,107272700,105500,105500,105500,105500,1
|
|
20240704,103300,107167200,105500,105500,105500,105500,0
|
|
20240704,103200,107167200,105500,105400,105500,105400,2
|
|
20240704,103100,106956300,105400,105400,105400,105400,0
|
|
20240704,103000,106956300,105400,105400,105400,105400,5
|
|
20240704,102900,106429300,105400,105400,105400,105400,18
|
|
20240704,102800,104532100,105400,105400,105400,105400,0
|
|
20240704,102700,104532100,105400,105400,105400,105400,0
|
|
20240704,102600,104532100,105400,105400,105400,105400,0
|
|
20240704,102500,104532100,105400,105400,105400,105400,5
|
|
20240704,102400,104005100,105400,105400,105400,105400,0
|
|
20240704,102300,104005100,105400,105400,105400,105400,0
|
|
20240704,102200,104005100,105400,105400,105400,105300,39
|
|
20240704,102100,99897500,105400,105400,105400,105400,0
|
|
20240704,102000,99897500,105400,105400,105400,105400,0
|
|
20240704,101900,99897500,105400,105400,105400,105400,6
|
|
20240704,101800,99265100,105500,105800,105800,105300,246
|
|
20240704,101700,73309600,105800,105800,105800,105800,0
|
|
20240704,101600,73309600,105800,105800,105800,105800,0
|
|
20240704,101500,73309600,105800,105800,105800,105800,0
|
|
20240704,101400,73309600,105800,105800,105800,105800,0
|
|
20240704,101300,73309600,105800,105800,105800,105800,1
|
|
20240704,101200,73203800,105800,105800,105800,105800,4
|
|
20240704,101100,72780600,105700,105400,105700,105400,13
|
|
20240704,101000,71407600,105200,105200,105200,105200,0
|
|
20240704,100900,71407600,105200,105500,105500,105100,89
|
|
20240704,100800,62039700,105500,105800,105800,105400,233
|
|
20240704,100700,37453300,105900,105900,105900,105900,0
|
|
20240704,100600,37453300,105900,105900,105900,105900,0
|
|
20240704,100500,37453300,105900,105900,105900,105900,0
|
|
20240704,100400,37453300,105900,105900,105900,105900,0
|
|
20240704,100300,37453300,105900,105900,105900,105900,0
|
|
20240704,100200,37453300,105900,105900,105900,105900,0
|
|
20240704,100100,37453300,105900,105900,105900,105900,1
|
|
20240704,100000,37347400,105900,105900,105900,105900,1
|
|
20240704,095900,37241500,105700,105700,105700,105700,0
|
|
20240704,095800,37241500,105700,105700,105700,105700,0
|
|
20240704,095700,37241500,105700,105700,105700,105700,0
|
|
20240704,095600,37241500,105700,105700,105700,105700,0
|
|
20240704,095500,37241500,105700,105700,105700,105700,0
|
|
20240704,095400,37241500,105700,105700,105700,105700,0
|
|
20240704,095300,37241500,105700,105600,105700,105600,3
|
|
20240704,095200,36924500,105500,105500,105500,105500,0
|
|
20240704,095100,36924500,105500,105600,105700,105500,9
|
|
20240704,095000,35973900,105300,105000,105300,105000,7
|
|
20240704,094900,35237400,105000,105000,105200,104900,69
|
|
20240704,094800,27987900,105100,105900,105900,105100,237
|
|
20240704,094700,2965900,106100,106100,106100,106100,3
|
|
20240704,094600,2647600,106100,106100,106100,106100,0
|
|
20240704,094500,2647600,106100,106100,106100,106100,0
|
|
20240704,094400,2647600,106100,106100,106100,106100,0
|
|
20240704,094300,2647600,106100,106100,106100,106100,0
|
|
20240704,094200,2647600,106100,106100,106100,106100,0
|
|
20240704,094100,2647600,106100,106200,106200,106100,9
|
|
20240704,094000,1691900,106200,106200,106200,106200,0
|
|
20240704,093900,1691900,106200,106200,106200,106200,1
|
|
20240704,093800,1585700,105800,105800,105800,105800,0
|
|
20240704,093700,1585700,105800,105800,105800,105800,0
|
|
20240704,093600,1585700,105800,105800,105800,105800,0
|
|
20240704,093500,1585700,105800,105800,105800,105800,0
|
|
20240704,093400,1585700,105800,105800,105800,105800,0
|
|
20240704,093300,1585700,105800,105800,105800,105800,0
|
|
20240704,093200,1585700,105800,105800,105800,105800,0
|
|
20240704,093100,1585700,105800,105800,105800,105800,0
|
|
20240704,093000,1585700,105800,105800,105800,105800,0
|
|
20240704,092900,1585700,105800,105800,105800,105800,0
|
|
20240704,092800,1585700,105800,105800,105800,105800,0
|
|
20240704,092700,1585700,105800,105800,105800,105800,0
|
|
20240704,092600,1585700,105800,105800,105800,105800,0
|
|
20240704,092500,1585700,105800,105800,105800,105800,0
|
|
20240704,092400,1585700,105800,105800,105800,105800,0
|
|
20240704,092300,1585700,105800,105800,105800,105800,0
|
|
20240704,092200,1585700,105800,105800,105800,105800,0
|
|
20240704,092100,1585700,105800,105800,105800,105800,0
|
|
20240704,092000,1585700,105800,105800,105800,105800,0
|
|
20240704,091900,1585700,105800,105800,105800,105800,1
|
|
20240704,091800,1479900,105800,105800,105800,105800,2
|
|
20240704,091700,1268300,105800,105800,105800,105800,0
|
|
20240704,091600,1268300,105800,105800,105800,105800,0
|
|
20240704,091500,1268300,105800,105800,105800,105800,0
|
|
20240704,091400,1268300,105800,105800,105800,105800,0
|
|
20240704,091300,1268300,105800,105800,105800,105800,0
|
|
20240704,091200,1268300,105800,105800,105800,105800,6
|
|
20240704,091100,633500,105800,105800,105800,105800,0
|
|
20240704,091000,633500,105800,105800,105800,105800,0
|
|
20240704,090900,633500,105800,105800,105800,105800,0
|
|
20240704,090800,633500,105800,105800,105800,105800,0
|
|
20240704,090700,633500,105800,105800,105800,105800,0
|
|
20240704,090600,633500,105800,105800,105800,105800,4
|
|
20240704,090500,210300,104500,104500,104500,104500,0
|
|
20240704,090400,210300,104500,104500,104500,104500,0
|
|
20240704,090300,210300,104500,104500,104500,104500,0
|
|
20240704,090200,210300,104500,104500,104500,104500,0
|
|
20240704,090100,210300,104500,104500,104500,104500,0
|
|
20240704,090000,210300,104500,105800,105800,104500,2
|