575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183200,863321000,106800,106800,106800,106800,66
|
|
20240708,183100,863321000,106800,106800,106800,106800,0
|
|
20240708,183000,863321000,106800,106800,106800,106800,0
|
|
20240708,182900,863321000,106800,106800,106800,106800,0
|
|
20240708,182800,863321000,106800,106800,106800,106800,0
|
|
20240708,182700,863321000,106800,106800,106800,106800,0
|
|
20240708,182600,863321000,106800,106800,106800,106800,0
|
|
20240708,182500,863321000,106800,106800,106800,106800,0
|
|
20240708,182400,863321000,106800,106800,106800,106800,0
|
|
20240708,182300,863321000,106800,106800,106800,106800,0
|
|
20240708,182200,863321000,106800,106800,106800,106800,0
|
|
20240708,182100,863321000,106800,106800,106800,106800,0
|
|
20240708,182000,863321000,106800,106800,106800,106800,0
|
|
20240708,181900,863321000,106800,106800,106800,106800,0
|
|
20240708,181800,863321000,106800,106800,106800,106800,0
|
|
20240708,181700,863321000,106800,106800,106800,106800,0
|
|
20240708,181600,863321000,106800,106800,106800,106800,0
|
|
20240708,181500,863321000,106800,106800,106800,106800,0
|
|
20240708,181400,863321000,106800,106800,106800,106800,0
|
|
20240708,181300,863321000,106800,106800,106800,106800,0
|
|
20240708,181200,863321000,106800,106800,106800,106800,0
|
|
20240708,181100,863321000,106800,106800,106800,106800,0
|
|
20240708,181000,863321000,106800,106800,106800,106800,0
|
|
20240708,180900,863321000,106800,106800,106800,106800,0
|
|
20240708,180800,863321000,106800,106800,106800,106800,0
|
|
20240708,180700,863321000,106800,106800,106800,106800,0
|
|
20240708,180600,863321000,106800,106800,106800,106800,0
|
|
20240708,180500,863321000,106800,106800,106800,106800,0
|
|
20240708,180400,863321000,106800,106800,106800,106800,0
|
|
20240708,180300,863321000,106800,106800,106800,106800,0
|
|
20240708,180200,863321000,106800,106800,106800,106800,66
|
|
20240708,180100,863321000,106800,106800,106800,106800,0
|
|
20240708,180000,863321000,106800,106800,106800,106800,0
|
|
20240708,175900,863321000,106800,106800,106800,106800,0
|
|
20240708,175800,863321000,106800,106800,106800,106800,0
|
|
20240708,175700,863321000,106800,106800,106800,106800,0
|
|
20240708,175600,863321000,106800,106800,106800,106800,0
|
|
20240708,175500,863321000,106800,106800,106800,106800,0
|
|
20240708,175400,863321000,106800,106800,106800,106800,0
|
|
20240708,175300,863321000,106800,106800,106800,106800,0
|
|
20240708,175200,863321000,106800,106800,106800,106800,0
|
|
20240708,175100,863321000,106800,106800,106800,106800,0
|
|
20240708,175000,863321000,106800,106800,106800,106800,0
|
|
20240708,174900,863321000,106800,106800,106800,106800,0
|
|
20240708,174800,863321000,106800,106800,106800,106800,0
|
|
20240708,174700,863321000,106800,106800,106800,106800,0
|
|
20240708,174600,863321000,106800,106800,106800,106800,0
|
|
20240708,174500,863321000,106800,106800,106800,106800,0
|
|
20240708,174400,863321000,106800,106800,106800,106800,0
|
|
20240708,174300,863321000,106800,106800,106800,106800,0
|
|
20240708,174200,863321000,106800,106800,106800,106800,0
|
|
20240708,174100,863321000,106800,106800,106800,106800,0
|
|
20240708,174000,863321000,106800,106800,106800,106800,0
|
|
20240708,173900,863321000,106800,106800,106800,106800,0
|
|
20240708,173800,863321000,106800,106800,106800,106800,0
|
|
20240708,173700,863321000,106800,106800,106800,106800,0
|
|
20240708,173600,863321000,106800,106800,106800,106800,0
|
|
20240708,173500,863321000,106800,106800,106800,106800,0
|
|
20240708,173400,863321000,106800,106800,106800,106800,0
|
|
20240708,173300,863321000,106800,106800,106800,106800,0
|
|
20240708,173200,863321000,106800,106800,106800,106800,66
|
|
20240708,173100,863321000,106800,106800,106800,106800,0
|
|
20240708,173000,863321000,106800,106800,106800,106800,0
|
|
20240708,172900,863321000,106800,106800,106800,106800,0
|
|
20240708,172800,863321000,106800,106800,106800,106800,0
|
|
20240708,172700,863321000,106800,106800,106800,106800,0
|
|
20240708,172600,863321000,106800,106800,106800,106800,0
|
|
20240708,172500,863321000,106800,106800,106800,106800,0
|
|
20240708,172400,863321000,106800,106800,106800,106800,0
|
|
20240708,172300,863321000,106800,106800,106800,106800,0
|
|
20240708,172200,863321000,106800,106800,106800,106800,0
|
|
20240708,172100,863321000,106800,106800,106800,106800,0
|
|
20240708,172000,863321000,106800,106800,106800,106800,0
|
|
20240708,171900,863321000,106800,106800,106800,106800,0
|
|
20240708,171800,863321000,106800,106800,106800,106800,0
|
|
20240708,171700,863321000,106800,106800,106800,106800,0
|
|
20240708,171600,863321000,106800,106800,106800,106800,0
|
|
20240708,171500,863321000,106800,106800,106800,106800,0
|
|
20240708,171400,863321000,106800,106800,106800,106800,0
|
|
20240708,171300,863321000,106800,106800,106800,106800,0
|
|
20240708,171200,863321000,106800,106800,106800,106800,0
|
|
20240708,171100,863321000,106800,106800,106800,106800,0
|
|
20240708,171000,863321000,106800,106800,106800,106800,0
|
|
20240708,170900,863321000,106800,106800,106800,106800,0
|
|
20240708,170800,863321000,106800,106800,106800,106800,0
|
|
20240708,170700,863321000,106800,106800,106800,106800,0
|
|
20240708,170600,863321000,106800,106800,106800,106800,0
|
|
20240708,170500,863321000,106800,106800,106800,106800,0
|
|
20240708,170400,863321000,106800,106800,106800,106800,0
|
|
20240708,170300,863321000,106800,106800,106800,106800,0
|
|
20240708,170200,863321000,106800,106800,106800,106800,66
|
|
20240708,170100,863321000,106800,106800,106800,106800,0
|
|
20240708,170000,863321000,106800,106800,106800,106800,0
|
|
20240708,165900,863321000,106800,106800,106800,106800,0
|
|
20240708,165800,863321000,106800,106800,106800,106800,0
|
|
20240708,165700,863321000,106800,106800,106800,106800,0
|
|
20240708,165600,863321000,106800,106800,106800,106800,0
|
|
20240708,165500,863321000,106800,106800,106800,106800,0
|
|
20240708,165400,863321000,106800,106800,106800,106800,0
|
|
20240708,165300,863321000,106800,106800,106800,106800,0
|
|
20240708,165200,863321000,106800,106800,106800,106800,0
|
|
20240708,165100,863321000,106800,106800,106800,106800,0
|
|
20240708,165000,863321000,106800,106800,106800,106800,0
|
|
20240708,164900,863321000,106800,106800,106800,106800,0
|
|
20240708,164800,863321000,106800,106800,106800,106800,0
|
|
20240708,164700,863321000,106800,106800,106800,106800,0
|
|
20240708,164600,863321000,106800,106800,106800,106800,0
|
|
20240708,164500,863321000,106800,106800,106800,106800,0
|
|
20240708,164400,863321000,106800,106800,106800,106800,0
|
|
20240708,164300,863321000,106800,106800,106800,106800,0
|
|
20240708,164200,863321000,106800,106800,106800,106800,0
|
|
20240708,164100,863321000,106800,106800,106800,106800,0
|
|
20240708,164000,863321000,106800,106800,106800,106800,0
|
|
20240708,163900,863321000,106800,106800,106800,106800,0
|
|
20240708,163800,863321000,106800,106800,106800,106800,0
|
|
20240708,163700,863321000,106800,106800,106800,106800,0
|
|
20240708,163600,863321000,106800,106800,106800,106800,0
|
|
20240708,163500,863321000,106800,106800,106800,106800,0
|
|
20240708,163400,863321000,106800,106800,106800,106800,0
|
|
20240708,163300,863321000,106800,106800,106800,106800,0
|
|
20240708,163200,863321000,106800,106800,106800,106800,66
|
|
20240708,163100,863321000,106800,106800,106800,106800,0
|
|
20240708,163000,863321000,106800,106800,106800,106800,0
|
|
20240708,162900,863321000,106800,106800,106800,106800,0
|
|
20240708,162800,863321000,106800,106800,106800,106800,0
|
|
20240708,162700,863321000,106800,106800,106800,106800,0
|
|
20240708,162600,863321000,106800,106800,106800,106800,0
|
|
20240708,162500,863321000,106800,106800,106800,106800,0
|
|
20240708,162400,863321000,106800,106800,106800,106800,0
|
|
20240708,162300,863321000,106800,106800,106800,106800,0
|
|
20240708,162200,863321000,106800,106800,106800,106800,0
|
|
20240708,162100,863321000,106800,106800,106800,106800,0
|
|
20240708,162000,863321000,106800,106800,106800,106800,0
|
|
20240708,161900,863321000,106800,106800,106800,106800,0
|
|
20240708,161800,863321000,106800,106800,106800,106800,0
|
|
20240708,161700,863321000,106800,106800,106800,106800,0
|
|
20240708,161600,863321000,106800,106800,106800,106800,0
|
|
20240708,161500,863321000,106800,106800,106800,106800,0
|
|
20240708,161400,863321000,106800,106800,106800,106800,0
|
|
20240708,161300,863321000,106800,106800,106800,106800,0
|
|
20240708,161200,863321000,106800,106800,106800,106800,0
|
|
20240708,161100,863321000,106800,106800,106800,106800,0
|
|
20240708,161000,863321000,106800,106800,106800,106800,0
|
|
20240708,160900,863321000,106800,106800,106800,106800,0
|
|
20240708,160800,863321000,106800,106800,106800,106800,0
|
|
20240708,160700,863321000,106800,106800,106800,106800,0
|
|
20240708,160600,863321000,106800,106800,106800,106800,0
|
|
20240708,160500,863321000,106800,106800,106800,106800,0
|
|
20240708,160400,863321000,106800,106800,106800,106800,0
|
|
20240708,160300,863321000,106800,106800,106800,106800,0
|
|
20240708,160200,863321000,106800,106800,106800,106800,66
|
|
20240708,160100,863321000,106800,106800,106800,106800,0
|
|
20240708,160000,863321000,106800,106800,106800,106800,0
|
|
20240708,155900,863321000,106800,106800,106800,106800,0
|
|
20240708,155800,863321000,106800,106800,106800,106800,0
|
|
20240708,155700,863321000,106800,106800,106800,106800,0
|
|
20240708,155600,863321000,106800,106800,106800,106800,0
|
|
20240708,155500,863321000,106800,106800,106800,106800,0
|
|
20240708,155400,863321000,106800,106800,106800,106800,0
|
|
20240708,155300,863321000,106800,106800,106800,106800,0
|
|
20240708,155200,863321000,106800,106800,106800,106800,0
|
|
20240708,155100,863321000,106800,106800,106800,106800,0
|
|
20240708,155000,863321000,106800,106800,106800,106800,0
|
|
20240708,154900,863321000,106800,106800,106800,106800,0
|
|
20240708,154800,863321000,106800,106800,106800,106800,0
|
|
20240708,154700,863321000,106800,106800,106800,106800,0
|
|
20240708,154600,863321000,106800,106800,106800,106800,0
|
|
20240708,154500,863321000,106800,106800,106800,106800,0
|
|
20240708,154400,863321000,106800,106800,106800,106800,0
|
|
20240708,154300,863321000,106800,106800,106800,106800,0
|
|
20240708,154200,863321000,106800,106800,106800,106800,0
|
|
20240708,154100,863321000,106800,106800,106800,106800,0
|
|
20240708,154000,863321000,106800,106800,106800,106800,0
|
|
20240708,153900,863321000,106800,106800,106800,106800,0
|
|
20240708,153800,863321000,106800,106800,106800,106800,0
|
|
20240708,153700,863321000,106800,106800,106800,106800,0
|
|
20240708,153600,863321000,106800,106800,106800,106800,0
|
|
20240708,153500,863321000,106800,106800,106800,106800,0
|
|
20240708,153400,863321000,106800,106800,106800,106800,0
|
|
20240708,153300,863321000,106800,106800,106800,106800,0
|
|
20240708,153200,863321000,106800,106800,106800,106800,66
|
|
20240708,153100,863321000,106800,106800,106800,106800,0
|
|
20240708,153000,863321000,106800,106800,106800,106800,66
|
|
20240708,152900,856272200,106800,106800,106800,106800,0
|
|
20240708,152800,856272200,106800,106800,106800,106800,0
|
|
20240708,152700,856272200,106800,106800,106800,106800,0
|
|
20240708,152600,856272200,106800,106800,106800,106800,0
|
|
20240708,152500,856272200,106800,106800,106800,106800,0
|
|
20240708,152400,856272200,106800,106800,106800,106800,0
|
|
20240708,152300,856272200,106800,106800,106800,106800,0
|
|
20240708,152200,856272200,106800,106800,106800,106800,0
|
|
20240708,152100,856272200,106800,106800,106800,106800,0
|
|
20240708,152000,856272200,106800,106800,106800,106800,0
|
|
20240708,151900,856272200,106800,106800,106800,106800,3
|
|
20240708,151800,855951800,107000,107100,107400,107000,53
|
|
20240708,151700,850273500,106900,107100,107100,106900,3
|
|
20240708,151600,849952400,106900,106900,107600,106800,18
|
|
20240708,151500,848019200,106900,107600,107600,106900,16
|
|
20240708,151400,846299700,107600,107600,107600,106900,26
|
|
20240708,151300,843502800,107500,107100,107500,107100,28
|
|
20240708,151200,840498400,106900,106900,107100,106900,31
|
|
20240708,151100,837179300,107100,107100,107100,107100,53
|
|
20240708,151000,831503000,107500,106900,107500,106900,27
|
|
20240708,150900,828606500,107000,107100,107100,107000,28
|
|
20240708,150800,825609100,107000,107100,107500,107000,20
|
|
20240708,150700,823462900,107400,107100,107400,107000,30
|
|
20240708,150600,820242000,107400,107300,107400,107100,28
|
|
20240708,150500,817236400,107300,107500,107500,107100,15
|
|
20240708,150400,815626900,107500,107200,107500,107100,41
|
|
20240708,150300,811225400,107000,107500,107500,107000,27
|
|
20240708,150200,808323400,107000,107400,107400,107000,15
|
|
20240708,150100,806713200,107100,107200,107200,107100,27
|
|
20240708,150000,803818900,107000,107000,107100,107000,17
|
|
20240708,145900,801998600,106900,106900,107100,106900,14
|
|
20240708,145800,800499600,107100,106900,107100,106900,30
|
|
20240708,145700,797287000,107100,106900,107100,106900,26
|
|
20240708,145600,794502600,107100,107000,107100,107000,25
|
|
20240708,145500,791826300,107000,107000,107000,106900,31
|
|
20240708,145400,788509600,106900,107000,107000,106900,26
|
|
20240708,145300,785727700,107000,107500,107500,107000,64
|
|
20240708,145200,778872700,107100,107100,107100,107000,28
|
|
20240708,145100,775874000,107000,107100,107100,107000,28
|
|
20240708,145000,772875300,107000,107000,107000,107000,4
|
|
20240708,144900,772447300,107000,107000,107000,106900,27
|
|
20240708,144800,769558400,107000,107000,107000,106900,30
|
|
20240708,144700,766348500,107000,107000,107000,106900,23
|
|
20240708,144600,763887700,107100,107000,107100,106900,28
|
|
20240708,144500,760889200,107000,106900,107000,106900,28
|
|
20240708,144400,757893400,106800,107000,107000,106800,18
|
|
20240708,144300,755968000,106900,106900,107000,106900,28
|
|
20240708,144200,752972200,106900,106900,107000,106900,30
|
|
20240708,144100,749762400,107000,106900,107000,106900,13
|
|
20240708,144000,748371500,106900,106800,107000,106800,23
|
|
20240708,143900,745911600,106900,106700,106900,106700,27
|
|
20240708,143800,743026800,106700,106700,106700,106600,6
|
|
20240708,143700,742386700,106700,106700,106700,106600,50
|
|
20240708,143600,737051800,106700,106700,106700,106700,17
|
|
20240708,143500,735237900,106800,106800,106800,106800,12
|
|
20240708,143400,733956300,106800,106700,106800,106700,6
|
|
20240708,143300,733315800,106700,106800,106800,106700,28
|
|
20240708,143200,730326000,106800,106800,106800,106800,2
|
|
20240708,143100,730112400,106900,106900,106900,106800,27
|
|
20240708,143000,727226200,106900,106800,106900,106800,4
|
|
20240708,142900,726798700,106800,106900,106900,106800,3
|
|
20240708,142800,726478200,107000,106800,107000,106800,14
|
|
20240708,142700,724980400,106900,107400,107400,106900,214
|
|
20240708,142600,702060300,107400,107400,107400,107400,4
|
|
20240708,142500,701630700,107300,107200,107300,107200,13
|
|
20240708,142400,700236000,107200,107200,107200,107200,10
|
|
20240708,142300,699164000,107100,107100,107100,107100,12
|
|
20240708,142200,697878800,107100,107100,107100,107100,0
|
|
20240708,142100,697878800,107100,107000,107100,107000,17
|
|
20240708,142000,696058400,107000,107000,107000,107000,11
|
|
20240708,141900,694881400,106900,106900,106900,106900,0
|
|
20240708,141800,694881400,106900,106900,106900,106900,12
|
|
20240708,141700,693598600,106800,106900,106900,106800,16
|
|
20240708,141600,691888300,106700,106700,106700,106700,1
|
|
20240708,141500,691781600,106700,106800,106800,106700,10
|
|
20240708,141400,690713800,106500,106500,106500,106500,1
|
|
20240708,141300,690607300,106400,106400,106400,106400,0
|
|
20240708,141200,690607300,106400,106400,106400,106400,0
|
|
20240708,141100,690607300,106400,106400,106400,106400,11
|
|
20240708,141000,689436900,106500,106500,106500,106500,10
|
|
20240708,140900,688371900,106400,106400,106400,106400,2
|
|
20240708,140800,688159100,106400,106400,106400,106400,1
|
|
20240708,140700,688052700,106400,106400,106400,106400,0
|
|
20240708,140600,688052700,106400,106400,106400,106400,1
|
|
20240708,140500,687946300,106400,106400,106400,106400,1
|
|
20240708,140400,687839900,106500,106500,106500,106500,1
|
|
20240708,140300,687733400,106600,106600,106600,106600,1
|
|
20240708,140200,687626800,106400,106400,106400,106400,0
|
|
20240708,140100,687626800,106400,106400,106400,106400,9
|
|
20240708,140000,686669200,106400,106200,106400,106200,52
|
|
20240708,135900,681136600,106300,106300,106300,106300,0
|
|
20240708,135800,681136600,106300,106200,106300,106200,5
|
|
20240708,135700,680605400,106100,106100,106100,106100,1
|
|
20240708,135600,680499300,106200,106200,106200,106200,1
|
|
20240708,135500,680393100,106200,106100,106200,106100,57
|
|
20240708,135400,674339800,106000,106000,106000,106000,4
|
|
20240708,135300,673915800,106000,106000,106000,106000,1
|
|
20240708,135200,673809800,106000,106300,106400,105900,374
|
|
20240708,135100,634134800,106400,106700,106700,106400,401
|
|
20240708,135000,591412700,106700,106700,106700,106700,1
|
|
20240708,134900,591306000,106700,106700,106700,106700,0
|
|
20240708,134800,591306000,106700,106700,106700,106700,1
|
|
20240708,134700,591199300,106700,106600,106700,106600,6
|
|
20240708,134600,590559200,106600,106600,106600,106600,1
|
|
20240708,134500,590452600,106700,106700,106700,106600,124
|
|
20240708,134400,577225800,106700,106900,106900,106700,546
|
|
20240708,134300,518935000,106900,106800,106900,106800,2
|
|
20240708,134200,518721300,106800,106800,106800,106800,0
|
|
20240708,134100,518721300,106800,106800,106800,106800,0
|
|
20240708,134000,518721300,106800,106800,106800,106800,1
|
|
20240708,133900,518614500,106800,106800,106800,106800,1
|
|
20240708,133800,518507700,106800,106800,106900,106800,126
|
|
20240708,133700,505049500,106800,106800,106800,106800,17
|
|
20240708,133600,503233900,106800,106800,106800,106800,0
|
|
20240708,133500,503233900,106800,106800,106800,106800,0
|
|
20240708,133400,503233900,106800,106800,106800,106800,0
|
|
20240708,133300,503233900,106800,106800,106800,106800,1
|
|
20240708,133200,503127100,106800,106800,106800,106800,2
|
|
20240708,133100,502913500,106800,106800,106800,106800,0
|
|
20240708,133000,502913500,106800,106800,106800,106800,140
|
|
20240708,132900,487961500,106800,106800,106800,106800,1
|
|
20240708,132800,487854700,106800,106800,106800,106800,1
|
|
20240708,132700,487747900,107000,106900,107000,106900,130
|
|
20240708,132600,473850800,106800,106800,106800,106800,1
|
|
20240708,132500,473744000,106800,106800,106800,106800,1
|
|
20240708,132400,473637200,106800,106800,106800,106800,3
|
|
20240708,132300,473316800,106800,106800,106800,106800,36
|
|
20240708,132200,469472000,106900,107100,107100,106900,185
|
|
20240708,132100,449687500,107100,107100,107100,107100,1
|
|
20240708,132000,449580400,107100,107100,107100,107100,0
|
|
20240708,131900,449580400,107100,107000,107100,107000,2
|
|
20240708,131800,449366300,107000,107000,107000,107000,1
|
|
20240708,131700,449259300,107000,107000,107000,107000,0
|
|
20240708,131600,449259300,107000,107000,107000,107000,0
|
|
20240708,131500,449259300,107000,107000,107000,107000,0
|
|
20240708,131400,449259300,107000,107000,107000,107000,2
|
|
20240708,131300,449045300,106900,106900,106900,106900,0
|
|
20240708,131200,449045300,106900,106900,106900,106900,0
|
|
20240708,131100,449045300,106900,106900,106900,106900,0
|
|
20240708,131000,449045300,106900,106700,106900,106700,37
|
|
20240708,130900,445091000,106700,106700,106700,106700,0
|
|
20240708,130800,445091000,106700,106700,106700,106700,0
|
|
20240708,130700,445091000,106700,106700,106700,106700,6
|
|
20240708,130600,444450800,106900,106700,106900,106700,3
|
|
20240708,130500,444130400,106600,106600,106600,106600,1
|
|
20240708,130400,444023800,106600,106600,106600,106600,0
|
|
20240708,130300,444023800,106600,106800,106800,106600,2
|
|
20240708,130200,443810400,106700,107000,107000,106600,678
|
|
20240708,130100,371454200,106900,106900,106900,106900,0
|
|
20240708,130000,371454200,106900,106900,106900,106900,5
|
|
20240708,125900,370919700,106900,106900,106900,106900,0
|
|
20240708,125800,370919700,106900,106900,106900,106900,0
|
|
20240708,125700,370919700,106900,106900,106900,106900,0
|
|
20240708,125600,370919700,106900,107000,107000,106900,3
|
|
20240708,125500,370598900,107100,106900,107100,106900,47
|
|
20240708,125400,365565400,106900,107000,107000,106900,115
|
|
20240708,125300,353268100,107000,107300,107300,107000,582
|
|
20240708,125200,290953500,107300,107300,107300,107300,1
|
|
20240708,125100,290846200,107300,107300,107300,107300,2
|
|
20240708,125000,290631600,107300,107300,107300,107300,0
|
|
20240708,124900,290631600,107300,107300,107300,107300,0
|
|
20240708,124800,290631600,107300,107300,107300,107300,0
|
|
20240708,124700,290631600,107300,107300,107300,107300,0
|
|
20240708,124600,290631600,107300,107300,107300,107300,1
|
|
20240708,124500,290524300,107300,107300,107300,107300,1
|
|
20240708,124400,290417000,107300,107300,107300,107300,0
|
|
20240708,124300,290417000,107300,107300,107300,107300,1
|
|
20240708,124200,290309700,107300,107300,107300,107300,0
|
|
20240708,124100,290309700,107300,107300,107300,107300,2
|
|
20240708,124000,290095100,107300,107300,107300,107300,1
|
|
20240708,123900,289987800,107300,107300,107300,107300,0
|
|
20240708,123800,289987800,107300,107300,107300,107300,1
|
|
20240708,123700,289880500,107300,107400,107400,107300,3
|
|
20240708,123600,289558500,107400,107400,107400,107400,0
|
|
20240708,123500,289558500,107400,107400,107400,107400,1
|
|
20240708,123400,289451100,107300,107300,107300,107300,1
|
|
20240708,123300,289343800,107400,107400,107400,107400,0
|
|
20240708,123200,289343800,107400,107300,107400,107300,54
|
|
20240708,123100,283549300,107300,107300,107300,107300,1
|
|
20240708,123000,283442000,107300,107300,107300,107300,0
|
|
20240708,122900,283442000,107300,107300,107300,107300,0
|
|
20240708,122800,283442000,107300,107300,107300,107300,1
|
|
20240708,122700,283334700,107300,107300,107300,107300,2
|
|
20240708,122600,283120100,107400,107400,107400,107400,1
|
|
20240708,122500,283012700,107300,107300,107300,107300,0
|
|
20240708,122400,283012700,107300,107300,107300,107300,0
|
|
20240708,122300,283012700,107300,107300,107300,107300,1
|
|
20240708,122200,282905400,107300,107300,107300,107300,0
|
|
20240708,122100,282905400,107300,107300,107300,107300,0
|
|
20240708,122000,282905400,107300,107300,107300,107300,1
|
|
20240708,121900,282798100,107300,107300,107300,107300,1
|
|
20240708,121800,282690800,107300,107200,107300,107200,5
|
|
20240708,121700,282154400,107200,107200,107200,107200,0
|
|
20240708,121600,282154400,107200,107200,107200,107200,26
|
|
20240708,121500,279367200,107200,107200,107200,107200,0
|
|
20240708,121400,279367200,107200,107200,107200,107200,0
|
|
20240708,121300,279367200,107200,107200,107200,107200,1
|
|
20240708,121200,279260000,107200,107200,107200,107200,1
|
|
20240708,121100,279152800,107200,107200,107200,107200,0
|
|
20240708,121000,279152800,107200,107200,107200,107200,0
|
|
20240708,120900,279152800,107200,107200,107200,107200,1
|
|
20240708,120800,279045600,107200,107200,107200,107200,0
|
|
20240708,120700,279045600,107200,107200,107200,107200,0
|
|
20240708,120600,279045600,107200,107200,107200,107200,0
|
|
20240708,120500,279045600,107200,107200,107200,107200,2
|
|
20240708,120400,278831200,107200,107200,107200,107200,2
|
|
20240708,120300,278616800,107200,107200,107200,107200,0
|
|
20240708,120200,278616800,107200,107200,107200,107200,11
|
|
20240708,120100,277437600,107200,107200,107200,107200,1
|
|
20240708,120000,277330400,107200,107200,107200,107200,73
|
|
20240708,115900,269504800,107200,107200,107200,107200,1
|
|
20240708,115800,269397600,107200,107200,107200,107200,0
|
|
20240708,115700,269397600,107200,107200,107200,107200,1
|
|
20240708,115600,269290400,107200,107200,107200,107200,1
|
|
20240708,115500,269183200,107200,107200,107200,107200,1
|
|
20240708,115400,269076000,107200,107200,107200,107200,3
|
|
20240708,115300,268754400,107200,107200,107200,107200,5
|
|
20240708,115200,268218400,107100,107100,107100,107100,0
|
|
20240708,115100,268218400,107100,107100,107100,107100,2
|
|
20240708,115000,268004200,107100,107100,107100,107100,1
|
|
20240708,114900,267897100,107100,106900,107100,106900,8
|
|
20240708,114800,267040500,107300,107300,107300,107300,0
|
|
20240708,114700,267040500,107300,107100,107300,107100,2
|
|
20240708,114600,266826100,107100,107000,107300,106900,95
|
|
20240708,114500,256660700,107100,107300,107300,107100,229
|
|
20240708,114400,232098500,107400,107400,107400,107400,31
|
|
20240708,114300,228769100,107400,107400,107400,107400,1
|
|
20240708,114200,228661700,107400,107400,107400,107400,1
|
|
20240708,114100,228554300,107400,107400,107400,107400,0
|
|
20240708,114000,228554300,107400,107400,107400,107400,5
|
|
20240708,113900,228017300,107600,107600,107600,107600,7
|
|
20240708,113800,227264100,107400,107400,107400,107400,1
|
|
20240708,113700,227156700,107400,107400,107400,107400,0
|
|
20240708,113600,227156700,107400,107400,107400,107400,2
|
|
20240708,113500,226941900,107600,107500,107600,107500,11
|
|
20240708,113400,225758600,107300,107300,107300,107300,12
|
|
20240708,113300,224471000,107300,107300,107300,107300,1
|
|
20240708,113200,224363700,107300,107300,107300,107300,1
|
|
20240708,113100,224256400,107300,107300,107300,107300,2
|
|
20240708,113000,224041800,107300,107300,107300,107300,10
|
|
20240708,112900,222968800,107300,107300,107300,107300,8
|
|
20240708,112800,222110400,107300,107300,107300,107300,7
|
|
20240708,112700,221359300,107300,107300,107400,107300,11
|
|
20240708,112600,220178900,107300,107300,107300,107300,7
|
|
20240708,112500,219427800,107300,107600,107600,107300,117
|
|
20240708,112400,206855200,107600,107700,107700,107600,50
|
|
20240708,112300,201473700,107700,107900,107900,107700,64
|
|
20240708,112200,194574200,107900,107900,107900,107900,8
|
|
20240708,112100,193711000,107900,107900,107900,107900,6
|
|
20240708,112000,193063600,107900,108000,108000,107900,29
|
|
20240708,111900,189931900,108000,108000,108000,108000,8
|
|
20240708,111800,189067900,108000,108000,108000,108000,7
|
|
20240708,111700,188311900,108000,108000,108000,108000,6
|
|
20240708,111600,187663900,108000,108100,108100,108000,5
|
|
20240708,111500,187123500,108200,108200,108200,108200,38
|
|
20240708,111400,183011900,108200,108200,108200,108200,8
|
|
20240708,111300,182146300,108200,108200,108200,108200,5
|
|
20240708,111200,181605300,108200,108200,108200,108200,6
|
|
20240708,111100,180956100,108200,108100,108200,108100,4
|
|
20240708,111000,180523500,108100,108100,108300,108100,6
|
|
20240708,110900,179874700,108200,108200,108200,108200,4
|
|
20240708,110800,179441900,108100,108000,108100,108000,2
|
|
20240708,110700,179225800,108000,108000,108000,108000,0
|
|
20240708,110600,179225800,108000,108000,108000,108000,2
|
|
20240708,110500,179009800,107900,107900,107900,107900,0
|
|
20240708,110400,179009800,107900,107900,107900,107900,1
|
|
20240708,110300,178901900,107900,107900,107900,107900,2
|
|
20240708,110200,178686100,108100,108100,108100,108100,0
|
|
20240708,110100,178686100,108100,108100,108100,108100,0
|
|
20240708,110000,178686100,108100,107900,108100,107900,3
|
|
20240708,105900,178362000,107900,107900,107900,107900,1
|
|
20240708,105800,178254100,107900,107900,107900,107900,1
|
|
20240708,105700,178146200,107900,107900,107900,107900,0
|
|
20240708,105600,178146200,107900,107900,107900,107900,0
|
|
20240708,105500,178146200,107900,107900,107900,107900,1
|
|
20240708,105400,178038300,107900,107900,107900,107900,0
|
|
20240708,105300,178038300,107900,107900,107900,107900,1
|
|
20240708,105200,177930400,107900,107900,107900,107900,1
|
|
20240708,105100,177822500,107900,107900,107900,107900,2
|
|
20240708,105000,177606700,108100,108100,108100,108100,7
|
|
20240708,104900,176850000,107900,108000,108000,107900,4
|
|
20240708,104800,176418300,108100,108100,108100,108100,5
|
|
20240708,104700,175877800,107900,107900,107900,107900,0
|
|
20240708,104600,175877800,107900,107900,107900,107900,0
|
|
20240708,104500,175877800,107900,107900,107900,107900,0
|
|
20240708,104400,175877800,107900,107900,107900,107900,1
|
|
20240708,104300,175769900,108000,108000,108000,108000,1
|
|
20240708,104200,175661900,108000,108000,108000,108000,1
|
|
20240708,104100,175553900,108000,108000,108000,108000,0
|
|
20240708,104000,175553900,108000,108000,108000,108000,0
|
|
20240708,103900,175553900,108000,108000,108000,108000,0
|
|
20240708,103800,175553900,108000,108000,108000,108000,1
|
|
20240708,103700,175445900,108000,108000,108000,108000,0
|
|
20240708,103600,175445900,108000,108000,108000,108000,1
|
|
20240708,103500,175337900,108000,108000,108000,108000,1
|
|
20240708,103400,175229900,108000,108000,108000,108000,1
|
|
20240708,103300,175121900,108000,108000,108000,108000,0
|
|
20240708,103200,175121900,108000,108000,108000,108000,1
|
|
20240708,103100,175013900,108000,108000,108000,108000,0
|
|
20240708,103000,175013900,108000,108000,108000,108000,0
|
|
20240708,102900,175013900,108000,108000,108000,108000,0
|
|
20240708,102800,175013900,108000,108000,108000,108000,0
|
|
20240708,102700,175013900,108000,108000,108000,108000,1
|
|
20240708,102600,174905900,108000,108000,108000,108000,0
|
|
20240708,102500,174905900,108000,108000,108000,108000,22
|
|
20240708,102400,172529900,108000,108000,108000,108000,0
|
|
20240708,102300,172529900,108000,108000,108000,108000,1
|
|
20240708,102200,172421900,108000,108000,108000,108000,0
|
|
20240708,102100,172421900,108000,108200,108200,108000,30
|
|
20240708,102000,169181700,108300,108300,108300,108300,8
|
|
20240708,101900,168315300,108200,108200,108200,108200,7
|
|
20240708,101800,167557900,108200,108200,108200,108200,0
|
|
20240708,101700,167557900,108200,108200,108200,108200,0
|
|
20240708,101600,167557900,108200,108200,108200,108200,1
|
|
20240708,101500,167449700,108400,108400,108400,108400,0
|
|
20240708,101400,167449700,108400,108400,108400,108400,0
|
|
20240708,101300,167449700,108400,108400,108400,108400,0
|
|
20240708,101200,167449700,108400,108500,108500,108400,2
|
|
20240708,101100,167232800,108300,108300,108300,108300,0
|
|
20240708,101000,167232800,108300,108300,108300,108300,1
|
|
20240708,100900,167124500,109200,108400,109200,108400,79
|
|
20240708,100800,158504800,108200,108000,108200,108000,19
|
|
20240708,100700,156450300,108000,108000,108000,108000,0
|
|
20240708,100600,156450300,108000,108000,108000,108000,0
|
|
20240708,100500,156450300,108000,108000,108000,108000,1
|
|
20240708,100400,156342300,108100,108100,108100,108100,0
|
|
20240708,100300,156342300,108100,108100,108100,108100,40
|
|
20240708,100200,152018300,108100,108100,108100,108100,1
|
|
20240708,100100,151910200,108200,108200,108200,108200,1
|
|
20240708,100000,151802000,108400,108400,108400,108200,48
|
|
20240708,095900,146599000,108400,108400,108400,108400,1
|
|
20240708,095800,146490600,108500,108500,108500,108500,19
|
|
20240708,095700,144429100,108600,108600,108600,108600,8
|
|
20240708,095600,143560300,108600,108600,108600,108600,0
|
|
20240708,095500,143560300,108600,108600,108600,108600,0
|
|
20240708,095400,143560300,108600,108600,108600,108600,0
|
|
20240708,095300,143560300,108600,108600,108600,108600,3
|
|
20240708,095200,143234500,108700,108700,108900,108700,49
|
|
20240708,095100,137900600,108600,108400,108600,108400,11
|
|
20240708,095000,136706200,108600,108600,108600,108600,0
|
|
20240708,094900,136706200,108600,108600,108600,108600,9
|
|
20240708,094800,135728800,108400,108400,108400,108400,3
|
|
20240708,094700,135403600,108400,108400,108400,108400,1
|
|
20240708,094600,135295200,108500,108400,108500,108400,9
|
|
20240708,094500,134318800,108400,108400,108400,108400,10
|
|
20240708,094400,133234800,108300,108300,108300,108300,28
|
|
20240708,094300,130202400,108300,108300,108300,108300,0
|
|
20240708,094200,130202400,108300,108800,108800,108300,20
|
|
20240708,094100,128032200,108800,108800,108800,108800,2
|
|
20240708,094000,127814600,108800,108800,108800,108800,4
|
|
20240708,093900,127379400,109000,109000,109000,109000,0
|
|
20240708,093800,127379400,109000,109000,109000,109000,0
|
|
20240708,093700,127379400,109000,109100,109100,109000,33
|
|
20240708,093600,123781500,109100,109100,109100,109100,1
|
|
20240708,093500,123672400,109300,109200,109300,109200,41
|
|
20240708,093400,119194400,109200,109200,109200,109200,0
|
|
20240708,093300,119194400,109200,109200,109200,109200,0
|
|
20240708,093200,119194400,109200,109200,109200,109200,1
|
|
20240708,093100,119085200,109200,109200,109200,109200,0
|
|
20240708,093000,119085200,109200,109200,109200,109200,0
|
|
20240708,092900,119085200,109200,109200,109200,109200,16
|
|
20240708,092800,117338000,109200,109200,109200,109200,39
|
|
20240708,092700,113079200,109000,109000,109000,109000,0
|
|
20240708,092600,113079200,109000,109200,109200,109000,100
|
|
20240708,092500,102174400,109200,109400,109400,109200,10
|
|
20240708,092400,101080600,109200,109200,109200,109200,4
|
|
20240708,092300,100643800,109200,109200,109200,109200,4
|
|
20240708,092200,100207000,109000,109000,109000,109000,1
|
|
20240708,092100,100098000,109300,109000,109300,109000,10
|
|
20240708,092000,99005800,109000,109000,109000,109000,4
|
|
20240708,091900,98569800,109000,109200,109200,109000,27
|
|
20240708,091800,95626000,109000,108800,109000,108800,85
|
|
20240708,091700,86366400,108700,108000,108700,107800,57
|
|
20240708,091600,80210400,107800,108900,108900,107000,254
|
|
20240708,091500,52765500,109000,109100,109100,109000,33
|
|
20240708,091400,49167100,109100,109100,109400,109100,4
|
|
20240708,091300,48730400,109200,109600,109600,109200,118
|
|
20240708,091200,35813100,109600,109600,109600,109600,1
|
|
20240708,091100,35703500,109500,109500,109500,109500,1
|
|
20240708,091000,35594000,110000,110000,110000,110000,0
|
|
20240708,090900,35594000,110000,110000,110000,110000,10
|
|
20240708,090800,34494000,109500,109500,109500,109500,0
|
|
20240708,090700,34494000,109500,109500,109500,109500,1
|
|
20240708,090600,34384500,109500,109500,109500,109500,8
|
|
20240708,090500,33508500,109500,109500,109500,109400,24
|
|
20240708,090400,30880700,109500,109500,109500,109500,10
|
|
20240708,090300,29785700,109500,109500,109500,109500,1
|
|
20240708,090200,29676200,110100,109900,110100,109900,55
|
|
20240708,090100,23631100,109900,111200,111500,109900,111
|
|
20240708,090000,11345900,111000,111500,111500,110800,102
|