575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183200,575880100,106900,106900,106900,106900,123
|
|
20240709,183100,575880100,106900,106900,106900,106900,0
|
|
20240709,183000,575880100,106900,106900,106900,106900,0
|
|
20240709,182900,575880100,106900,106900,106900,106900,0
|
|
20240709,182800,575880100,106900,106900,106900,106900,0
|
|
20240709,182700,575880100,106900,106900,106900,106900,0
|
|
20240709,182600,575880100,106900,106900,106900,106900,0
|
|
20240709,182500,575880100,106900,106900,106900,106900,0
|
|
20240709,182400,575880100,106900,106900,106900,106900,0
|
|
20240709,182300,575880100,106900,106900,106900,106900,0
|
|
20240709,182200,575880100,106900,106900,106900,106900,0
|
|
20240709,182100,575880100,106900,106900,106900,106900,0
|
|
20240709,182000,575880100,106900,106900,106900,106900,0
|
|
20240709,181900,575880100,106900,106900,106900,106900,0
|
|
20240709,181800,575880100,106900,106900,106900,106900,0
|
|
20240709,181700,575880100,106900,106900,106900,106900,0
|
|
20240709,181600,575880100,106900,106900,106900,106900,0
|
|
20240709,181500,575880100,106900,106900,106900,106900,0
|
|
20240709,181400,575880100,106900,106900,106900,106900,0
|
|
20240709,181300,575880100,106900,106900,106900,106900,0
|
|
20240709,181200,575880100,106900,106900,106900,106900,0
|
|
20240709,181100,575880100,106900,106900,106900,106900,0
|
|
20240709,181000,575880100,106900,106900,106900,106900,0
|
|
20240709,180900,575880100,106900,106900,106900,106900,0
|
|
20240709,180800,575880100,106900,106900,106900,106900,0
|
|
20240709,180700,575880100,106900,106900,106900,106900,0
|
|
20240709,180600,575880100,106900,106900,106900,106900,0
|
|
20240709,180500,575880100,106900,106900,106900,106900,0
|
|
20240709,180400,575880100,106900,106900,106900,106900,0
|
|
20240709,180300,575880100,106900,106900,106900,106900,0
|
|
20240709,180200,575880100,106900,106900,106900,106900,123
|
|
20240709,180100,575880100,106900,106900,106900,106900,0
|
|
20240709,180000,575880100,106900,106900,106900,106900,0
|
|
20240709,175900,575880100,106900,106900,106900,106900,0
|
|
20240709,175800,575880100,106900,106900,106900,106900,0
|
|
20240709,175700,575880100,106900,106900,106900,106900,0
|
|
20240709,175600,575880100,106900,106900,106900,106900,0
|
|
20240709,175500,575880100,106900,106900,106900,106900,0
|
|
20240709,175400,575880100,106900,106900,106900,106900,0
|
|
20240709,175300,575880100,106900,106900,106900,106900,0
|
|
20240709,175200,575880100,106900,106900,106900,106900,0
|
|
20240709,175100,575880100,106900,106900,106900,106900,0
|
|
20240709,175000,575880100,106900,106900,106900,106900,0
|
|
20240709,174900,575880100,106900,106900,106900,106900,0
|
|
20240709,174800,575880100,106900,106900,106900,106900,0
|
|
20240709,174700,575880100,106900,106900,106900,106900,0
|
|
20240709,174600,575880100,106900,106900,106900,106900,0
|
|
20240709,174500,575880100,106900,106900,106900,106900,0
|
|
20240709,174400,575880100,106900,106900,106900,106900,0
|
|
20240709,174300,575880100,106900,106900,106900,106900,0
|
|
20240709,174200,575880100,106900,106900,106900,106900,0
|
|
20240709,174100,575880100,106900,106900,106900,106900,0
|
|
20240709,174000,575880100,106900,106900,106900,106900,0
|
|
20240709,173900,575880100,106900,106900,106900,106900,0
|
|
20240709,173800,575880100,106900,106900,106900,106900,0
|
|
20240709,173700,575880100,106900,106900,106900,106900,0
|
|
20240709,173600,575880100,106900,106900,106900,106900,0
|
|
20240709,173500,575880100,106900,106900,106900,106900,0
|
|
20240709,173400,575880100,106900,106900,106900,106900,0
|
|
20240709,173300,575880100,106900,106900,106900,106900,0
|
|
20240709,173200,575880100,106900,106900,106900,106900,123
|
|
20240709,173100,575880100,106900,106900,106900,106900,0
|
|
20240709,173000,575880100,106900,106900,106900,106900,0
|
|
20240709,172900,575880100,106900,106900,106900,106900,0
|
|
20240709,172800,575880100,106900,106900,106900,106900,0
|
|
20240709,172700,575880100,106900,106900,106900,106900,0
|
|
20240709,172600,575880100,106900,106900,106900,106900,0
|
|
20240709,172500,575880100,106900,106900,106900,106900,0
|
|
20240709,172400,575880100,106900,106900,106900,106900,0
|
|
20240709,172300,575880100,106900,106900,106900,106900,0
|
|
20240709,172200,575880100,106900,106900,106900,106900,0
|
|
20240709,172100,575880100,106900,106900,106900,106900,0
|
|
20240709,172000,575880100,106900,106900,106900,106900,0
|
|
20240709,171900,575880100,106900,106900,106900,106900,0
|
|
20240709,171800,575880100,106900,106900,106900,106900,0
|
|
20240709,171700,575880100,106900,106900,106900,106900,0
|
|
20240709,171600,575880100,106900,106900,106900,106900,0
|
|
20240709,171500,575880100,106900,106900,106900,106900,0
|
|
20240709,171400,575880100,106900,106900,106900,106900,0
|
|
20240709,171300,575880100,106900,106900,106900,106900,0
|
|
20240709,171200,575880100,106900,106900,106900,106900,0
|
|
20240709,171100,575880100,106900,106900,106900,106900,0
|
|
20240709,171000,575880100,106900,106900,106900,106900,0
|
|
20240709,170900,575880100,106900,106900,106900,106900,0
|
|
20240709,170800,575880100,106900,106900,106900,106900,0
|
|
20240709,170700,575880100,106900,106900,106900,106900,0
|
|
20240709,170600,575880100,106900,106900,106900,106900,0
|
|
20240709,170500,575880100,106900,106900,106900,106900,0
|
|
20240709,170400,575880100,106900,106900,106900,106900,0
|
|
20240709,170300,575880100,106900,106900,106900,106900,0
|
|
20240709,170200,575880100,106900,106900,106900,106900,123
|
|
20240709,170100,575880100,106900,106900,106900,106900,0
|
|
20240709,170000,575880100,106900,106900,106900,106900,0
|
|
20240709,165900,575880100,106900,106900,106900,106900,0
|
|
20240709,165800,575880100,106900,106900,106900,106900,0
|
|
20240709,165700,575880100,106900,106900,106900,106900,0
|
|
20240709,165600,575880100,106900,106900,106900,106900,0
|
|
20240709,165500,575880100,106900,106900,106900,106900,0
|
|
20240709,165400,575880100,106900,106900,106900,106900,0
|
|
20240709,165300,575880100,106900,106900,106900,106900,0
|
|
20240709,165200,575880100,106900,106900,106900,106900,0
|
|
20240709,165100,575880100,106900,106900,106900,106900,0
|
|
20240709,165000,575880100,106900,106900,106900,106900,0
|
|
20240709,164900,575880100,106900,106900,106900,106900,0
|
|
20240709,164800,575880100,106900,106900,106900,106900,0
|
|
20240709,164700,575880100,106900,106900,106900,106900,0
|
|
20240709,164600,575880100,106900,106900,106900,106900,0
|
|
20240709,164500,575880100,106900,106900,106900,106900,0
|
|
20240709,164400,575880100,106900,106900,106900,106900,0
|
|
20240709,164300,575880100,106900,106900,106900,106900,0
|
|
20240709,164200,575880100,106900,106900,106900,106900,0
|
|
20240709,164100,575880100,106900,106900,106900,106900,0
|
|
20240709,164000,575880100,106900,106900,106900,106900,0
|
|
20240709,163900,575880100,106900,106900,106900,106900,0
|
|
20240709,163800,575880100,106900,106900,106900,106900,0
|
|
20240709,163700,575880100,106900,106900,106900,106900,0
|
|
20240709,163600,575880100,106900,106900,106900,106900,0
|
|
20240709,163500,575880100,106900,106900,106900,106900,0
|
|
20240709,163400,575880100,106900,106900,106900,106900,0
|
|
20240709,163300,575880100,106900,106900,106900,106900,0
|
|
20240709,163200,575880100,106900,106900,106900,106900,123
|
|
20240709,163100,575880100,106900,106900,106900,106900,0
|
|
20240709,163000,575880100,106900,106900,106900,106900,0
|
|
20240709,162900,575880100,106900,106900,106900,106900,0
|
|
20240709,162800,575880100,106900,106900,106900,106900,0
|
|
20240709,162700,575880100,106900,106900,106900,106900,0
|
|
20240709,162600,575880100,106900,106900,106900,106900,0
|
|
20240709,162500,575880100,106900,106900,106900,106900,0
|
|
20240709,162400,575880100,106900,106900,106900,106900,0
|
|
20240709,162300,575880100,106900,106900,106900,106900,0
|
|
20240709,162200,575880100,106900,106900,106900,106900,0
|
|
20240709,162100,575880100,106900,106900,106900,106900,0
|
|
20240709,162000,575880100,106900,106900,106900,106900,0
|
|
20240709,161900,575880100,106900,106900,106900,106900,0
|
|
20240709,161800,575880100,106900,106900,106900,106900,0
|
|
20240709,161700,575880100,106900,106900,106900,106900,0
|
|
20240709,161600,575880100,106900,106900,106900,106900,0
|
|
20240709,161500,575880100,106900,106900,106900,106900,0
|
|
20240709,161400,575880100,106900,106900,106900,106900,0
|
|
20240709,161300,575880100,106900,106900,106900,106900,0
|
|
20240709,161200,575880100,106900,106900,106900,106900,0
|
|
20240709,161100,575880100,106900,106900,106900,106900,0
|
|
20240709,161000,575880100,106900,106900,106900,106900,0
|
|
20240709,160900,575880100,106900,106900,106900,106900,0
|
|
20240709,160800,575880100,106900,106900,106900,106900,0
|
|
20240709,160700,575880100,106900,106900,106900,106900,0
|
|
20240709,160600,575880100,106900,106900,106900,106900,0
|
|
20240709,160500,575880100,106900,106900,106900,106900,0
|
|
20240709,160400,575880100,106900,106900,106900,106900,0
|
|
20240709,160300,575880100,106900,106900,106900,106900,0
|
|
20240709,160200,575880100,106900,106900,106900,106900,123
|
|
20240709,160100,575880100,106900,106900,106900,106900,0
|
|
20240709,160000,575880100,106900,106900,106900,106900,0
|
|
20240709,155900,575880100,106900,106900,106900,106900,0
|
|
20240709,155800,575880100,106900,106900,106900,106900,0
|
|
20240709,155700,575880100,106900,106900,106900,106900,0
|
|
20240709,155600,575880100,106900,106900,106900,106900,0
|
|
20240709,155500,575880100,106900,106900,106900,106900,0
|
|
20240709,155400,575880100,106900,106900,106900,106900,0
|
|
20240709,155300,575880100,106900,106900,106900,106900,0
|
|
20240709,155200,575880100,106900,106900,106900,106900,0
|
|
20240709,155100,575880100,106900,106900,106900,106900,0
|
|
20240709,155000,575880100,106900,106900,106900,106900,0
|
|
20240709,154900,575880100,106900,106900,106900,106900,0
|
|
20240709,154800,575880100,106900,106900,106900,106900,0
|
|
20240709,154700,575880100,106900,106900,106900,106900,0
|
|
20240709,154600,575880100,106900,106900,106900,106900,0
|
|
20240709,154500,575880100,106900,106900,106900,106900,0
|
|
20240709,154400,575880100,106900,106900,106900,106900,0
|
|
20240709,154300,575880100,106900,106900,106900,106900,0
|
|
20240709,154200,575880100,106900,106900,106900,106900,0
|
|
20240709,154100,575880100,106900,106900,106900,106900,0
|
|
20240709,154000,575880100,106900,106900,106900,106900,0
|
|
20240709,153900,575880100,106900,106900,106900,106900,0
|
|
20240709,153800,575880100,106900,106900,106900,106900,0
|
|
20240709,153700,575880100,106900,106900,106900,106900,0
|
|
20240709,153600,575880100,106900,106900,106900,106900,0
|
|
20240709,153500,575880100,106900,106900,106900,106900,0
|
|
20240709,153400,575880100,106900,106900,106900,106900,0
|
|
20240709,153300,575880100,106900,106900,106900,106900,0
|
|
20240709,153200,575880100,106900,106900,106900,106900,123
|
|
20240709,153100,575880100,106900,106900,106900,106900,0
|
|
20240709,153000,575880100,106900,106900,106900,106900,123
|
|
20240709,152900,562731400,106900,106900,106900,106900,0
|
|
20240709,152800,562731400,106900,106900,106900,106900,0
|
|
20240709,152700,562731400,106900,106900,106900,106900,0
|
|
20240709,152600,562731400,106900,106900,106900,106900,0
|
|
20240709,152500,562731400,106900,106900,106900,106900,0
|
|
20240709,152400,562731400,106900,106900,106900,106900,0
|
|
20240709,152300,562731400,106900,106900,106900,106900,0
|
|
20240709,152200,562731400,106900,106900,106900,106900,0
|
|
20240709,152100,562731400,106900,106900,106900,106900,0
|
|
20240709,152000,562731400,106900,106900,106900,106900,0
|
|
20240709,151900,562731400,106900,106900,106900,106800,20
|
|
20240709,151800,560594500,106800,106800,106900,106800,8
|
|
20240709,151700,559740000,106800,106900,106900,106800,2
|
|
20240709,151600,559526300,106900,107000,107000,106900,7
|
|
20240709,151500,558777500,106900,107000,107000,106900,4
|
|
20240709,151400,558349600,107000,107000,107000,107000,0
|
|
20240709,151300,558349600,107000,107000,107100,107000,4
|
|
20240709,151200,557921400,107000,107000,107000,107000,1
|
|
20240709,151100,557814400,107000,107000,107000,107000,0
|
|
20240709,151000,557814400,107000,107000,107000,107000,2
|
|
20240709,150900,557600400,107000,106700,107000,106700,8
|
|
20240709,150800,556746000,106700,106700,106700,106700,1
|
|
20240709,150700,556639300,106600,106600,106600,106600,4
|
|
20240709,150600,556212900,106500,106600,106600,106500,5
|
|
20240709,150500,555680300,106700,106600,106700,106600,11
|
|
20240709,150400,554506900,106600,106500,106700,106500,20
|
|
20240709,150300,552374600,106600,106700,106700,106600,41
|
|
20240709,150200,548001300,106800,106700,106800,106700,11
|
|
20240709,150100,546826800,106700,106800,106800,106400,32
|
|
20240709,150000,543415200,106800,106800,106800,106800,6
|
|
20240709,145900,542774400,106800,106800,106800,106800,4
|
|
20240709,145800,542347200,106800,106600,106800,106600,21
|
|
20240709,145700,540105400,106600,106600,106700,106400,43
|
|
20240709,145600,535524900,106600,106600,106600,106600,24
|
|
20240709,145500,532966500,106700,106700,106800,106700,42
|
|
20240709,145400,528484300,106700,106800,106800,106700,42
|
|
20240709,145300,523999100,106800,106800,106800,106800,7
|
|
20240709,145200,523251500,106800,106800,106800,106800,5
|
|
20240709,145100,522717500,106800,106800,106800,106800,4
|
|
20240709,145000,522290300,106800,106800,106900,106800,12
|
|
20240709,144900,521008400,106800,106800,106800,106800,3
|
|
20240709,144800,520688000,106800,106900,106900,106800,7
|
|
20240709,144700,519940200,106800,106800,106800,106800,5
|
|
20240709,144600,519406200,106800,106800,106800,106800,6
|
|
20240709,144500,518765400,106900,106800,106900,106800,7
|
|
20240709,144400,518017500,106800,106800,106800,106800,10
|
|
20240709,144300,516949500,106800,106700,106800,106700,13
|
|
20240709,144200,515561400,106800,106700,106800,106700,16
|
|
20240709,144100,513853500,106700,106700,106800,106700,18
|
|
20240709,144000,511932100,106700,106800,106800,106700,29
|
|
20240709,143900,508837100,106700,106700,106700,106700,4
|
|
20240709,143800,508410300,106700,106700,106800,106700,39
|
|
20240709,143700,504248200,106700,106800,106800,106700,13
|
|
20240709,143600,502860100,106700,106800,106800,106700,48
|
|
20240709,143500,497734100,106800,106800,106800,106800,15
|
|
20240709,143400,496132100,106800,106800,106800,106800,19
|
|
20240709,143300,494102900,106800,106900,106900,106800,17
|
|
20240709,143200,492287200,106800,106800,106800,106700,391
|
|
20240709,143100,450529700,106900,106800,106900,106800,6
|
|
20240709,143000,449888600,106800,106900,106900,106800,20
|
|
20240709,142900,447751800,106900,106900,106900,106900,7
|
|
20240709,142800,447003500,106900,106800,106900,106800,35
|
|
20240709,142700,443263600,106800,106800,106800,106800,12
|
|
20240709,142600,441982000,106800,106800,106800,106800,7
|
|
20240709,142500,441234400,106800,106800,106800,106800,7
|
|
20240709,142400,440486800,106800,106900,106900,106800,17
|
|
20240709,142300,438670100,106900,106900,106900,106800,37
|
|
20240709,142200,434715600,106900,106900,106900,106900,28
|
|
20240709,142100,431722400,106900,106900,106900,106900,11
|
|
20240709,142000,430546500,106900,106900,106900,106900,5
|
|
20240709,141900,430012000,106900,106900,106900,106900,9
|
|
20240709,141800,429049900,106900,106900,106900,106900,4
|
|
20240709,141700,428622300,106900,106900,106900,106900,6
|
|
20240709,141600,427980900,106900,106900,106900,106900,4
|
|
20240709,141500,427553300,106900,106900,106900,106900,5
|
|
20240709,141400,427018800,106900,106900,106900,106900,1
|
|
20240709,141300,426911900,107000,107000,107000,107000,9
|
|
20240709,141200,425948900,107000,107000,107000,107000,0
|
|
20240709,141100,425948900,107000,107000,107000,107000,24
|
|
20240709,141000,423380900,107000,107000,107000,107000,1
|
|
20240709,140900,423273900,107000,107000,107000,107000,7
|
|
20240709,140800,422524900,107000,107000,107000,107000,5
|
|
20240709,140700,421989900,107000,107000,107100,107000,11
|
|
20240709,140600,420812700,107000,107000,107000,107000,9
|
|
20240709,140500,419849700,107000,107100,107100,107000,9
|
|
20240709,140400,418886500,107100,107400,107400,107100,53
|
|
20240709,140300,413197800,107400,107400,107400,107400,5
|
|
20240709,140200,412660800,107400,107400,107400,107400,0
|
|
20240709,140100,412660800,107400,107400,107400,107400,9
|
|
20240709,140000,411694200,107400,107400,107400,107400,0
|
|
20240709,135900,411694200,107400,107400,107400,107400,5
|
|
20240709,135800,411157200,107400,107400,107400,107400,2
|
|
20240709,135700,410942400,107400,107400,107400,107400,8
|
|
20240709,135600,410083200,107400,107400,107500,107400,6
|
|
20240709,135500,409438600,107400,107400,107400,107400,23
|
|
20240709,135400,406968400,107400,107400,107500,107400,7
|
|
20240709,135300,406216300,107400,107400,107400,107400,4
|
|
20240709,135200,405786700,107400,107500,107500,107400,8
|
|
20240709,135100,404927300,107400,107400,107400,107400,10
|
|
20240709,135000,403853300,107400,107400,107400,107400,4
|
|
20240709,134900,403423700,107400,107300,107400,107300,32
|
|
20240709,134800,399987500,107300,107300,107300,107300,2
|
|
20240709,134700,399772900,107300,107300,107300,107300,7
|
|
20240709,134600,399021800,107300,107300,107300,107300,1
|
|
20240709,134500,398914500,107300,107300,107300,107300,3
|
|
20240709,134400,398592600,107300,107300,107300,107300,6
|
|
20240709,134300,397948800,107300,107300,107300,107300,0
|
|
20240709,134200,397948800,107300,107300,107300,107300,4
|
|
20240709,134100,397519600,107300,107300,107300,107300,1
|
|
20240709,134000,397412300,107300,107300,107400,107300,12
|
|
20240709,133900,396124400,107300,107300,107300,107300,1
|
|
20240709,133800,396017100,107300,107400,107400,107300,9
|
|
20240709,133700,395051100,107300,107300,107300,107300,3
|
|
20240709,133600,394729200,107300,107300,107300,107300,5
|
|
20240709,133500,394192700,107300,107300,107300,107300,2
|
|
20240709,133400,393978100,107300,107300,107300,107300,5
|
|
20240709,133300,393441600,107300,107300,107300,107300,1
|
|
20240709,133200,393334300,107300,107400,107400,107300,5
|
|
20240709,133100,392797700,107400,107400,107400,107400,2
|
|
20240709,133000,392582900,107300,107300,107400,107300,7
|
|
20240709,132900,391831700,107400,107400,107400,107400,0
|
|
20240709,132800,391831700,107400,107300,107400,107300,7
|
|
20240709,132700,391080500,107300,107300,107300,107300,2
|
|
20240709,132600,390865900,107300,107300,107300,107300,9
|
|
20240709,132500,389900200,107300,107300,107300,107300,2
|
|
20240709,132400,389685600,107300,107300,107300,107300,9
|
|
20240709,132300,388719900,107200,107200,107200,107200,1
|
|
20240709,132200,388612700,107200,107200,107200,107200,4
|
|
20240709,132100,388183900,107200,107200,107200,107200,2
|
|
20240709,132000,387969500,107200,107200,107200,107200,6
|
|
20240709,131900,387326300,107300,107200,107300,107200,3
|
|
20240709,131800,387004500,107200,107200,107200,107200,6
|
|
20240709,131700,386361300,107200,107200,107200,107200,2
|
|
20240709,131600,386146900,107200,107200,107200,107200,8
|
|
20240709,131500,385289300,107200,107200,107200,107200,2
|
|
20240709,131400,385074900,107200,107200,107200,107200,8
|
|
20240709,131300,384217300,107200,107200,107200,107200,1
|
|
20240709,131200,384110100,107100,107100,107100,107100,6
|
|
20240709,131100,383467500,107100,107100,107100,107100,1
|
|
20240709,131000,383360400,107200,107300,107300,107200,12
|
|
20240709,130900,382073700,107200,107200,107200,107100,8
|
|
20240709,130800,381216400,107200,107100,107200,107100,8
|
|
20240709,130700,380359300,107200,107100,107200,107100,29
|
|
20240709,130600,377250600,107200,107200,107200,107100,7
|
|
20240709,130500,376500600,107200,107200,107200,107200,15
|
|
20240709,130400,374892600,107100,107100,107100,107100,5
|
|
20240709,130300,374357100,107100,107200,107200,107100,5
|
|
20240709,130200,373821400,107100,107100,107100,107100,2
|
|
20240709,130100,373607200,107100,107100,107100,107100,9
|
|
20240709,130000,372643300,107100,107100,107100,107100,6
|
|
20240709,125900,372000700,107100,107200,107200,107100,21
|
|
20240709,125800,369750600,107100,107200,107200,107100,29
|
|
20240709,125700,366642200,107100,107200,107200,107100,37
|
|
20240709,125600,362676500,107100,107100,107100,107100,0
|
|
20240709,125500,362676500,107100,107100,107100,107100,8
|
|
20240709,125400,361819700,107100,107100,107100,107100,2
|
|
20240709,125300,361605500,107100,107100,107100,107100,12
|
|
20240709,125200,360320300,107100,107100,107100,107100,4
|
|
20240709,125100,359891900,107100,107100,107200,107100,24
|
|
20240709,125000,357321000,107000,106900,107000,106900,10
|
|
20240709,124900,356251200,106900,107000,107000,106900,42
|
|
20240709,124800,351761200,106900,106900,106900,106900,0
|
|
20240709,124700,351761200,106900,106900,106900,106900,5
|
|
20240709,124600,351226700,106900,106900,106900,106900,2
|
|
20240709,124500,351012900,106900,106900,106900,106900,6
|
|
20240709,124400,350371500,106900,106900,106900,106900,4
|
|
20240709,124300,349943900,106900,106900,106900,106900,9
|
|
20240709,124200,348981800,107000,106900,107000,106900,15
|
|
20240709,124100,347377800,106900,106800,106900,106800,28
|
|
20240709,124000,344384700,106800,106900,106900,106800,18
|
|
20240709,123900,342460700,106900,106900,106900,106900,18
|
|
20240709,123800,340536500,106900,106900,106900,106900,33
|
|
20240709,123700,337008800,106900,106900,106900,106900,5
|
|
20240709,123600,336474300,106900,106900,106900,106900,4
|
|
20240709,123500,336046700,106900,107100,107100,106900,9
|
|
20240709,123400,335084000,106900,106900,106900,106900,22
|
|
20240709,123300,332732200,106900,106900,106900,106900,8
|
|
20240709,123200,331877000,107000,106900,107000,106900,9
|
|
20240709,123100,330914700,106900,106900,106900,106900,5
|
|
20240709,123000,330380200,107000,106900,107000,106900,6
|
|
20240709,122900,329738500,106800,106800,106800,106800,5
|
|
20240709,122800,329204500,106800,106900,106900,106800,2
|
|
20240709,122700,328990800,106800,106800,106800,106800,9
|
|
20240709,122600,328029600,106800,106800,106800,106800,3
|
|
20240709,122500,327709200,106800,106700,106800,106600,20
|
|
20240709,122400,325574700,106600,106600,106600,106600,2
|
|
20240709,122300,325361500,106600,106600,106600,106600,8
|
|
20240709,122200,324508700,106600,106700,106700,106600,2
|
|
20240709,122100,324295400,106700,106700,106700,106600,9
|
|
20240709,122000,323335300,106700,106700,106700,106700,14
|
|
20240709,121900,321841500,106700,106700,106700,106700,3
|
|
20240709,121800,321521400,106800,106700,106800,106700,12
|
|
20240709,121700,320240400,106700,106700,106700,106700,6
|
|
20240709,121600,319600200,106700,106700,106700,106700,14
|
|
20240709,121500,318106400,106800,106700,106800,106700,8
|
|
20240709,121400,317252500,106700,106800,106800,106700,12
|
|
20240709,121300,315971100,106800,106800,106800,106800,14
|
|
20240709,121200,314475900,106800,106800,106800,106800,10
|
|
20240709,121100,313407900,106800,106800,106800,106800,2
|
|
20240709,121000,313194300,106800,106800,106800,106800,14
|
|
20240709,120900,311699100,106800,106800,106800,106800,5
|
|
20240709,120800,311165100,106800,106800,106800,106800,21
|
|
20240709,120700,308922300,106800,106800,106800,106800,3
|
|
20240709,120600,308601900,106800,106800,106800,106800,17
|
|
20240709,120500,306786300,106800,106800,106800,106800,4
|
|
20240709,120400,306359100,106800,106800,106800,106800,11
|
|
20240709,120300,305184300,106800,106800,106800,106800,19
|
|
20240709,120200,303155100,106900,106900,107000,106900,16
|
|
20240709,120100,301444500,106900,106900,106900,106900,13
|
|
20240709,120000,300054800,106900,106900,106900,106900,7
|
|
20240709,115900,299306500,106900,106900,106900,106900,7
|
|
20240709,115800,298558200,106900,106900,106900,106900,10
|
|
20240709,115700,297489200,106900,106900,106900,106900,10
|
|
20240709,115600,296420200,106900,106900,106900,106900,16
|
|
20240709,115500,294709800,106900,106800,106900,106800,5
|
|
20240709,115400,294175700,106900,106900,106900,106900,13
|
|
20240709,115300,292786000,106900,106900,106900,106900,7
|
|
20240709,115200,292037700,106900,106900,106900,106900,8
|
|
20240709,115100,291182500,106900,106900,106900,106900,7
|
|
20240709,115000,290434200,106900,106900,107000,106900,15
|
|
20240709,114900,288830400,106900,106900,106900,106900,12
|
|
20240709,114800,287547600,106900,106900,106900,106900,7
|
|
20240709,114700,286799300,106900,107000,107000,106900,10
|
|
20240709,114600,285730100,107000,106800,107000,106800,9
|
|
20240709,114500,284768300,106800,106900,106900,106800,7
|
|
20240709,114400,284020200,106900,106900,106900,106900,12
|
|
20240709,114300,282737400,106900,106900,106900,106900,6
|
|
20240709,114200,282096000,106900,106900,106900,106900,14
|
|
20240709,114100,280599400,106900,106900,106900,106900,9
|
|
20240709,114000,279637300,106900,106900,106900,106900,11
|
|
20240709,113900,278461400,106900,106900,106900,106900,5
|
|
20240709,113800,277926900,106900,106800,106900,106800,15
|
|
20240709,113700,276323900,106900,106900,106900,106900,12
|
|
20240709,113600,275041100,106900,106900,106900,106900,1
|
|
20240709,113500,274934200,106900,107000,107000,106900,13
|
|
20240709,113400,273544100,107000,106900,107000,106900,4
|
|
20240709,113300,273116300,106900,106900,106900,106900,13
|
|
20240709,113200,271726600,106900,106900,106900,106900,7
|
|
20240709,113100,270978300,106900,106900,106900,106900,11
|
|
20240709,113000,269802400,106900,106900,106900,106900,15
|
|
20240709,112900,268198900,106900,106900,106900,106900,8
|
|
20240709,112800,267343700,106900,106900,106900,106900,17
|
|
20240709,112700,265526400,106900,106900,106900,106900,5
|
|
20240709,112600,264991900,106900,106900,106900,106900,11
|
|
20240709,112500,263816000,106900,106800,106900,106800,13
|
|
20240709,112400,262427200,106800,106800,106800,106800,6
|
|
20240709,112300,261786400,106800,106900,106900,106800,17
|
|
20240709,112200,259970400,106800,106800,106800,106800,7
|
|
20240709,112100,259222800,106800,106800,106800,106800,16
|
|
20240709,112000,257514000,106800,106800,106800,106800,4
|
|
20240709,111900,257086800,106800,106800,106800,106800,9
|
|
20240709,111800,256125600,106800,106900,106900,106800,138
|
|
20240709,111700,241385100,106900,106900,106900,106900,6
|
|
20240709,111600,240743700,106900,106900,106900,106900,12
|
|
20240709,111500,239460900,106900,106900,106900,106900,8
|
|
20240709,111400,238605700,106900,106900,106900,106900,11
|
|
20240709,111300,237429800,106900,106900,106900,106800,21
|
|
20240709,111200,235185400,106900,106900,106900,106900,6
|
|
20240709,111100,234544000,106900,106900,106900,106900,12
|
|
20240709,111000,233261200,106900,106900,106900,106900,9
|
|
20240709,110900,232299100,106900,106800,106900,106800,13
|
|
20240709,110800,230910500,106800,106800,106800,106800,2
|
|
20240709,110700,230696900,106800,106800,106900,106800,14
|
|
20240709,110600,229201400,106800,106800,106800,106800,11
|
|
20240709,110500,228026600,106700,106700,106700,106700,0
|
|
20240709,110400,228026600,106700,106800,106800,106700,12
|
|
20240709,110300,226746000,106800,106800,106800,106800,2
|
|
20240709,110200,226532400,106700,106800,106800,106700,20
|
|
20240709,110100,224397100,106800,106800,106800,106800,3
|
|
20240709,110000,224076700,106800,106800,106800,106800,5
|
|
20240709,105900,223542700,106800,106800,106800,106800,20
|
|
20240709,105800,221406700,106800,106800,106800,106800,15
|
|
20240709,105700,219804700,106800,107100,107100,106800,12
|
|
20240709,105600,218521300,106800,106600,106800,106600,7
|
|
20240709,105500,217774100,106500,106500,106500,106500,19
|
|
20240709,105400,215750600,106500,106500,106500,106500,9
|
|
20240709,105300,214792100,106600,106500,106600,106500,10
|
|
20240709,105200,213726700,106500,106500,106500,106500,7
|
|
20240709,105100,212981200,106600,106500,106600,106500,55
|
|
20240709,105000,207123400,106500,106500,106600,106500,9
|
|
20240709,104900,206164500,106500,106500,106500,106500,5
|
|
20240709,104800,205632000,106500,106500,106600,106500,9
|
|
20240709,104700,204673300,106500,106500,106600,106500,10
|
|
20240709,104600,203608000,106500,106500,106500,106500,3
|
|
20240709,104500,203288500,106500,106600,106600,106500,13
|
|
20240709,104400,201903800,106500,106500,106500,106500,7
|
|
20240709,104300,201158300,106400,106500,106500,106400,10
|
|
20240709,104200,200093600,106500,106500,106500,106500,3
|
|
20240709,104100,199774100,106500,106500,106500,106500,6
|
|
20240709,104000,199135100,106700,106500,106700,106500,11
|
|
20240709,103900,197963200,106500,106500,106500,106500,4
|
|
20240709,103800,197537200,106500,106500,106500,106400,9
|
|
20240709,103700,196579200,106500,106500,106500,106400,16
|
|
20240709,103600,194875400,106500,106400,106500,106400,26
|
|
20240709,103500,192107200,106400,106500,106500,106400,8
|
|
20240709,103400,191255900,106500,106400,106500,106400,7
|
|
20240709,103300,190510700,106500,106500,106500,106500,13
|
|
20240709,103200,189126200,106500,106500,106500,106500,19
|
|
20240709,103100,187102700,106500,106600,106700,106500,16
|
|
20240709,103000,185397400,106600,106500,106600,106500,7
|
|
20240709,102900,184651500,106500,106500,106500,106500,10
|
|
20240709,102800,183586500,106600,106700,106700,106600,6
|
|
20240709,102700,182946600,106500,106600,106600,106500,21
|
|
20240709,102600,180708400,106600,106500,106600,106500,8
|
|
20240709,102500,179856100,106500,106600,106600,106500,5
|
|
20240709,102400,179323300,106600,106600,106600,106500,12
|
|
20240709,102300,178045000,106600,106700,106700,106600,4
|
|
20240709,102200,177618500,106800,106800,106800,106800,5
|
|
20240709,102100,177084500,106800,106800,106800,106700,45
|
|
20240709,102000,172280800,106800,106800,106800,106800,0
|
|
20240709,101900,172280800,106800,107000,107000,106800,28
|
|
20240709,101800,169288800,107000,107000,107000,107000,0
|
|
20240709,101700,169288800,107000,107000,107000,107000,10
|
|
20240709,101600,168218800,106900,107100,107100,106900,41
|
|
20240709,101500,163835700,107100,107100,107100,107100,0
|
|
20240709,101400,163835700,107100,107100,107100,107100,0
|
|
20240709,101300,163835700,107100,107100,107100,107100,0
|
|
20240709,101200,163835700,107100,107100,107100,107100,1
|
|
20240709,101100,163728600,107100,107100,107100,107100,0
|
|
20240709,101000,163728600,107100,107100,107100,107100,1
|
|
20240709,100900,163621500,107100,107000,107100,107000,51
|
|
20240709,100800,158164100,106900,106900,106900,106900,0
|
|
20240709,100700,158164100,106900,106900,106900,106900,7
|
|
20240709,100600,157415800,106900,106900,106900,106900,0
|
|
20240709,100500,157415800,106900,106900,106900,106900,0
|
|
20240709,100400,157415800,106900,107100,107100,106900,13
|
|
20240709,100300,156025900,107100,107100,107100,106900,106
|
|
20240709,100200,144674300,107500,108000,108000,107500,137
|
|
20240709,100100,129908600,108200,108200,108200,108200,0
|
|
20240709,100000,129908600,108200,108200,108200,108200,7
|
|
20240709,095900,129151200,108200,108200,108200,108200,6
|
|
20240709,095800,128502000,108200,108000,108200,108000,15
|
|
20240709,095700,126880600,108000,108000,108000,108000,10
|
|
20240709,095600,125800600,108000,107900,108000,107900,11
|
|
20240709,095500,124613300,108000,108000,108200,108000,19
|
|
20240709,095400,122560700,107800,107800,107800,107800,4
|
|
20240709,095300,122129500,107800,107900,107900,107700,11
|
|
20240709,095200,120943800,108000,108000,108000,108000,11
|
|
20240709,095100,119755800,108100,107800,108200,107800,19
|
|
20240709,095000,117703400,108000,108000,108000,108000,9
|
|
20240709,094900,116731400,108000,108000,108000,108000,8
|
|
20240709,094800,115867400,108000,107800,108000,107800,6
|
|
20240709,094700,115220200,107800,108000,108000,107800,9
|
|
20240709,094600,114248400,108000,108000,108000,108000,18
|
|
20240709,094500,112304400,108000,107800,108000,107800,8
|
|
20240709,094400,111441100,107800,107800,107800,107800,10
|
|
20240709,094300,110363100,107600,107800,107800,107600,10
|
|
20240709,094200,109285900,107800,107600,107800,107600,3
|
|
20240709,094100,108962700,107800,108000,108000,107100,55
|
|
20240709,094000,103040600,108000,108300,108300,108000,52
|
|
20240709,093900,97421800,108300,108300,108300,108300,22
|
|
20240709,093800,95039200,108300,108300,108300,108300,8
|
|
20240709,093700,94172800,108300,108300,108300,108300,7
|
|
20240709,093600,93414700,108300,108200,108300,108200,69
|
|
20240709,093500,85948600,108200,108000,108200,108000,122
|
|
20240709,093400,72758800,108000,108100,108100,107900,14
|
|
20240709,093300,71246600,108000,108100,108100,108000,9
|
|
20240709,093200,70273800,108100,108100,108100,108100,11
|
|
20240709,093100,69084700,108100,108000,108100,108000,6
|
|
20240709,093000,68436500,108000,107900,108000,107900,62
|
|
20240709,092900,61741700,107600,107300,107900,107300,30
|
|
20240709,092800,58513100,107300,107300,107900,107300,34
|
|
20240709,092700,54857900,107300,106900,107300,106900,4
|
|
20240709,092600,54429300,107300,107100,107900,107100,11
|
|
20240709,092500,53247400,106900,107100,107300,106600,54
|
|
20240709,092400,47457700,107400,107700,107900,107400,128
|
|
20240709,092300,33696400,107700,107900,108000,107700,21
|
|
20240709,092200,31431200,108000,107700,108100,107700,14
|
|
20240709,092100,29920200,107500,108200,108200,107500,12
|
|
20240709,092000,28626000,108200,108300,108300,108200,10
|
|
20240709,091900,27543400,108300,108300,108400,108300,11
|
|
20240709,091800,26352000,107400,107300,108400,107300,63
|
|
20240709,091700,19583900,107100,107100,107100,107100,51
|
|
20240709,091600,14121800,107100,107100,107100,107100,10
|
|
20240709,091500,13050800,107100,107100,107100,107100,10
|
|
20240709,091400,11979800,107100,107000,107100,107000,8
|
|
20240709,091300,11123400,106800,107000,107000,106800,13
|
|
20240709,091200,9733400,107000,107100,107100,107000,6
|
|
20240709,091100,9091100,107100,107100,107100,107100,5
|
|
20240709,091000,8555600,107200,107200,107200,107200,23
|
|
20240709,090900,6090000,107200,107200,107200,107200,4
|
|
20240709,090800,5661200,107200,107200,107200,107200,0
|
|
20240709,090700,5661200,107200,107200,107200,107200,2
|
|
20240709,090600,5446800,106800,106800,106800,106800,7
|
|
20240709,090500,4699200,106800,106800,106800,106800,1
|
|
20240709,090400,4592400,106800,106800,106800,106800,30
|
|
20240709,090300,1388400,106800,106800,106800,106800,0
|
|
20240709,090200,1388400,106800,106800,106800,106800,5
|
|
20240709,090100,854400,106800,106800,106800,106800,0
|
|
20240709,090000,854400,106800,106800,106800,106800,8
|