575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183200,369485800,106400,106400,106400,106400,76
|
|
20240716,183100,369485800,106400,106400,106400,106400,0
|
|
20240716,183000,369485800,106400,106400,106400,106400,0
|
|
20240716,182900,369485800,106400,106400,106400,106400,0
|
|
20240716,182800,369485800,106400,106400,106400,106400,0
|
|
20240716,182700,369485800,106400,106400,106400,106400,0
|
|
20240716,182600,369485800,106400,106400,106400,106400,0
|
|
20240716,182500,369485800,106400,106400,106400,106400,0
|
|
20240716,182400,369485800,106400,106400,106400,106400,0
|
|
20240716,182300,369485800,106400,106400,106400,106400,0
|
|
20240716,182200,369485800,106400,106400,106400,106400,0
|
|
20240716,182100,369485800,106400,106400,106400,106400,0
|
|
20240716,182000,369485800,106400,106400,106400,106400,0
|
|
20240716,181900,369485800,106400,106400,106400,106400,0
|
|
20240716,181800,369485800,106400,106400,106400,106400,0
|
|
20240716,181700,369485800,106400,106400,106400,106400,0
|
|
20240716,181600,369485800,106400,106400,106400,106400,0
|
|
20240716,181500,369485800,106400,106400,106400,106400,0
|
|
20240716,181400,369485800,106400,106400,106400,106400,0
|
|
20240716,181300,369485800,106400,106400,106400,106400,0
|
|
20240716,181200,369485800,106400,106400,106400,106400,0
|
|
20240716,181100,369485800,106400,106400,106400,106400,0
|
|
20240716,181000,369485800,106400,106400,106400,106400,0
|
|
20240716,180900,369485800,106400,106400,106400,106400,0
|
|
20240716,180800,369485800,106400,106400,106400,106400,0
|
|
20240716,180700,369485800,106400,106400,106400,106400,0
|
|
20240716,180600,369485800,106400,106400,106400,106400,0
|
|
20240716,180500,369485800,106400,106400,106400,106400,0
|
|
20240716,180400,369485800,106400,106400,106400,106400,0
|
|
20240716,180300,369485800,106400,106400,106400,106400,0
|
|
20240716,180200,369485800,106400,106400,106400,106400,76
|
|
20240716,180100,369485800,106400,106400,106400,106400,0
|
|
20240716,180000,369485800,106400,106400,106400,106400,0
|
|
20240716,175900,369485800,106400,106400,106400,106400,0
|
|
20240716,175800,369485800,106400,106400,106400,106400,0
|
|
20240716,175700,369485800,106400,106400,106400,106400,0
|
|
20240716,175600,369485800,106400,106400,106400,106400,0
|
|
20240716,175500,369485800,106400,106400,106400,106400,0
|
|
20240716,175400,369485800,106400,106400,106400,106400,0
|
|
20240716,175300,369485800,106400,106400,106400,106400,0
|
|
20240716,175200,369485800,106400,106400,106400,106400,0
|
|
20240716,175100,369485800,106400,106400,106400,106400,0
|
|
20240716,175000,369485800,106400,106400,106400,106400,0
|
|
20240716,174900,369485800,106400,106400,106400,106400,0
|
|
20240716,174800,369485800,106400,106400,106400,106400,0
|
|
20240716,174700,369485800,106400,106400,106400,106400,0
|
|
20240716,174600,369485800,106400,106400,106400,106400,0
|
|
20240716,174500,369485800,106400,106400,106400,106400,0
|
|
20240716,174400,369485800,106400,106400,106400,106400,0
|
|
20240716,174300,369485800,106400,106400,106400,106400,0
|
|
20240716,174200,369485800,106400,106400,106400,106400,0
|
|
20240716,174100,369485800,106400,106400,106400,106400,0
|
|
20240716,174000,369485800,106400,106400,106400,106400,0
|
|
20240716,173900,369485800,106400,106400,106400,106400,0
|
|
20240716,173800,369485800,106400,106400,106400,106400,0
|
|
20240716,173700,369485800,106400,106400,106400,106400,0
|
|
20240716,173600,369485800,106400,106400,106400,106400,0
|
|
20240716,173500,369485800,106400,106400,106400,106400,0
|
|
20240716,173400,369485800,106400,106400,106400,106400,0
|
|
20240716,173300,369485800,106400,106400,106400,106400,0
|
|
20240716,173200,369485800,106400,106400,106400,106400,76
|
|
20240716,173100,369485800,106400,106400,106400,106400,0
|
|
20240716,173000,369485800,106400,106400,106400,106400,0
|
|
20240716,172900,369485800,106400,106400,106400,106400,0
|
|
20240716,172800,369485800,106400,106400,106400,106400,0
|
|
20240716,172700,369485800,106400,106400,106400,106400,0
|
|
20240716,172600,369485800,106400,106400,106400,106400,0
|
|
20240716,172500,369485800,106400,106400,106400,106400,0
|
|
20240716,172400,369485800,106400,106400,106400,106400,0
|
|
20240716,172300,369485800,106400,106400,106400,106400,0
|
|
20240716,172200,369485800,106400,106400,106400,106400,0
|
|
20240716,172100,369485800,106400,106400,106400,106400,0
|
|
20240716,172000,369485800,106400,106400,106400,106400,0
|
|
20240716,171900,369485800,106400,106400,106400,106400,0
|
|
20240716,171800,369485800,106400,106400,106400,106400,0
|
|
20240716,171700,369485800,106400,106400,106400,106400,0
|
|
20240716,171600,369485800,106400,106400,106400,106400,0
|
|
20240716,171500,369485800,106400,106400,106400,106400,0
|
|
20240716,171400,369485800,106400,106400,106400,106400,0
|
|
20240716,171300,369485800,106400,106400,106400,106400,0
|
|
20240716,171200,369485800,106400,106400,106400,106400,0
|
|
20240716,171100,369485800,106400,106400,106400,106400,0
|
|
20240716,171000,369485800,106400,106400,106400,106400,0
|
|
20240716,170900,369485800,106400,106400,106400,106400,0
|
|
20240716,170800,369485800,106400,106400,106400,106400,0
|
|
20240716,170700,369485800,106400,106400,106400,106400,0
|
|
20240716,170600,369485800,106400,106400,106400,106400,0
|
|
20240716,170500,369485800,106400,106400,106400,106400,0
|
|
20240716,170400,369485800,106400,106400,106400,106400,0
|
|
20240716,170300,369485800,106400,106400,106400,106400,0
|
|
20240716,170200,369485800,106400,106400,106400,106400,76
|
|
20240716,170100,369485800,106400,106400,106400,106400,0
|
|
20240716,170000,369485800,106400,106400,106400,106400,0
|
|
20240716,165900,369485800,106400,106400,106400,106400,0
|
|
20240716,165800,369485800,106400,106400,106400,106400,0
|
|
20240716,165700,369485800,106400,106400,106400,106400,0
|
|
20240716,165600,369485800,106400,106400,106400,106400,0
|
|
20240716,165500,369485800,106400,106400,106400,106400,0
|
|
20240716,165400,369485800,106400,106400,106400,106400,0
|
|
20240716,165300,369485800,106400,106400,106400,106400,0
|
|
20240716,165200,369485800,106400,106400,106400,106400,0
|
|
20240716,165100,369485800,106400,106400,106400,106400,0
|
|
20240716,165000,369485800,106400,106400,106400,106400,0
|
|
20240716,164900,369485800,106400,106400,106400,106400,0
|
|
20240716,164800,369485800,106400,106400,106400,106400,0
|
|
20240716,164700,369485800,106400,106400,106400,106400,0
|
|
20240716,164600,369485800,106400,106400,106400,106400,0
|
|
20240716,164500,369485800,106400,106400,106400,106400,0
|
|
20240716,164400,369485800,106400,106400,106400,106400,0
|
|
20240716,164300,369485800,106400,106400,106400,106400,0
|
|
20240716,164200,369485800,106400,106400,106400,106400,0
|
|
20240716,164100,369485800,106400,106400,106400,106400,0
|
|
20240716,164000,369485800,106400,106400,106400,106400,0
|
|
20240716,163900,369485800,106400,106400,106400,106400,0
|
|
20240716,163800,369485800,106400,106400,106400,106400,0
|
|
20240716,163700,369485800,106400,106400,106400,106400,0
|
|
20240716,163600,369485800,106400,106400,106400,106400,0
|
|
20240716,163500,369485800,106400,106400,106400,106400,0
|
|
20240716,163400,369485800,106400,106400,106400,106400,0
|
|
20240716,163300,369485800,106400,106400,106400,106400,0
|
|
20240716,163200,369485800,106400,106400,106400,106400,76
|
|
20240716,163100,369485800,106400,106400,106400,106400,0
|
|
20240716,163000,369485800,106400,106400,106400,106400,0
|
|
20240716,162900,369485800,106400,106400,106400,106400,0
|
|
20240716,162800,369485800,106400,106400,106400,106400,0
|
|
20240716,162700,369485800,106400,106400,106400,106400,0
|
|
20240716,162600,369485800,106400,106400,106400,106400,0
|
|
20240716,162500,369485800,106400,106400,106400,106400,0
|
|
20240716,162400,369485800,106400,106400,106400,106400,0
|
|
20240716,162300,369485800,106400,106400,106400,106400,0
|
|
20240716,162200,369485800,106400,106400,106400,106400,0
|
|
20240716,162100,369485800,106400,106400,106400,106400,0
|
|
20240716,162000,369485800,106400,106400,106400,106400,0
|
|
20240716,161900,369485800,106400,106400,106400,106400,0
|
|
20240716,161800,369485800,106400,106400,106400,106400,0
|
|
20240716,161700,369485800,106400,106400,106400,106400,0
|
|
20240716,161600,369485800,106400,106400,106400,106400,0
|
|
20240716,161500,369485800,106400,106400,106400,106400,0
|
|
20240716,161400,369485800,106400,106400,106400,106400,0
|
|
20240716,161300,369485800,106400,106400,106400,106400,0
|
|
20240716,161200,369485800,106400,106400,106400,106400,0
|
|
20240716,161100,369485800,106400,106400,106400,106400,0
|
|
20240716,161000,369485800,106400,106400,106400,106400,0
|
|
20240716,160900,369485800,106400,106400,106400,106400,0
|
|
20240716,160800,369485800,106400,106400,106400,106400,0
|
|
20240716,160700,369485800,106400,106400,106400,106400,0
|
|
20240716,160600,369485800,106400,106400,106400,106400,0
|
|
20240716,160500,369485800,106400,106400,106400,106400,0
|
|
20240716,160400,369485800,106400,106400,106400,106400,0
|
|
20240716,160300,369485800,106400,106400,106400,106400,0
|
|
20240716,160200,369485800,106400,106400,106400,106400,76
|
|
20240716,160100,369485800,106400,106400,106400,106400,0
|
|
20240716,160000,369485800,106400,106400,106400,106400,0
|
|
20240716,155900,369485800,106400,106400,106400,106400,0
|
|
20240716,155800,369485800,106400,106400,106400,106400,0
|
|
20240716,155700,369485800,106400,106400,106400,106400,0
|
|
20240716,155600,369485800,106400,106400,106400,106400,0
|
|
20240716,155500,369485800,106400,106400,106400,106400,0
|
|
20240716,155400,369485800,106400,106400,106400,106400,0
|
|
20240716,155300,369485800,106400,106400,106400,106400,0
|
|
20240716,155200,369485800,106400,106400,106400,106400,0
|
|
20240716,155100,369485800,106400,106400,106400,106400,0
|
|
20240716,155000,369485800,106400,106400,106400,106400,0
|
|
20240716,154900,369485800,106400,106400,106400,106400,0
|
|
20240716,154800,369485800,106400,106400,106400,106400,0
|
|
20240716,154700,369485800,106400,106400,106400,106400,0
|
|
20240716,154600,369485800,106400,106400,106400,106400,0
|
|
20240716,154500,369485800,106400,106400,106400,106400,0
|
|
20240716,154400,369485800,106400,106400,106400,106400,0
|
|
20240716,154300,369485800,106400,106400,106400,106400,0
|
|
20240716,154200,369485800,106400,106400,106400,106400,0
|
|
20240716,154100,369485800,106400,106400,106400,106400,0
|
|
20240716,154000,369485800,106400,106400,106400,106400,0
|
|
20240716,153900,369485800,106400,106400,106400,106400,0
|
|
20240716,153800,369485800,106400,106400,106400,106400,0
|
|
20240716,153700,369485800,106400,106400,106400,106400,0
|
|
20240716,153600,369485800,106400,106400,106400,106400,0
|
|
20240716,153500,369485800,106400,106400,106400,106400,0
|
|
20240716,153400,369485800,106400,106400,106400,106400,0
|
|
20240716,153300,369485800,106400,106400,106400,106400,0
|
|
20240716,153200,369485800,106400,106400,106400,106400,76
|
|
20240716,153100,369485800,106400,106400,106400,106400,0
|
|
20240716,153000,369485800,106400,106400,106400,106400,76
|
|
20240716,152900,361399400,106300,106300,106300,106300,0
|
|
20240716,152800,361399400,106300,106300,106300,106300,0
|
|
20240716,152700,361399400,106300,106300,106300,106300,0
|
|
20240716,152600,361399400,106300,106300,106300,106300,0
|
|
20240716,152500,361399400,106300,106300,106300,106300,0
|
|
20240716,152400,361399400,106300,106300,106300,106300,0
|
|
20240716,152300,361399400,106300,106300,106300,106300,0
|
|
20240716,152200,361399400,106300,106300,106300,106300,0
|
|
20240716,152100,361399400,106300,106300,106300,106300,0
|
|
20240716,152000,361399400,106300,106300,106300,106300,0
|
|
20240716,151900,361399400,106300,106500,106500,106300,33
|
|
20240716,151800,357891100,106400,106700,106700,106400,14
|
|
20240716,151700,356398200,106700,106400,106700,106400,22
|
|
20240716,151600,354056000,106500,106400,106700,106300,30
|
|
20240716,151500,350862900,106400,106300,106800,106300,114
|
|
20240716,151400,338716700,106400,106600,107800,106400,166
|
|
20240716,151300,320902700,106600,106500,106700,106500,69
|
|
20240716,151200,313551000,106600,106800,107700,106600,166
|
|
20240716,151100,295747500,106800,106900,106900,106700,14
|
|
20240716,151000,294252300,106900,106800,107700,106700,78
|
|
20240716,150900,285876100,106900,106800,106900,106800,12
|
|
20240716,150800,284593600,106800,106700,106800,106700,4
|
|
20240716,150700,284166500,106700,106700,106700,106700,2
|
|
20240716,150600,283953100,106700,106700,106700,106700,4
|
|
20240716,150500,283526300,106800,106800,106800,106800,2
|
|
20240716,150400,283312700,106800,106800,107000,106800,158
|
|
20240716,150300,266419800,106800,106800,106800,106800,3
|
|
20240716,150200,266099400,106800,106900,106900,106800,18
|
|
20240716,150100,264175400,106900,106900,106900,106900,2
|
|
20240716,150000,263961600,106900,106900,106900,106900,0
|
|
20240716,145900,263961600,106900,107000,107000,106900,20
|
|
20240716,145800,261821800,107000,107100,107100,107000,13
|
|
20240716,145700,260429600,107100,107100,107100,107100,0
|
|
20240716,145600,260429600,107100,107100,107100,107000,7
|
|
20240716,145500,259680000,107000,107000,107000,107000,0
|
|
20240716,145400,259680000,107000,107000,107000,107000,0
|
|
20240716,145300,259680000,107000,107100,107300,107000,182
|
|
20240716,145200,240167600,106900,106900,106900,106900,0
|
|
20240716,145100,240167600,106900,106900,106900,106900,0
|
|
20240716,145000,240167600,106900,106900,106900,106900,0
|
|
20240716,144900,240167600,106900,106900,106900,106900,0
|
|
20240716,144800,240167600,106900,106900,106900,106900,0
|
|
20240716,144700,240167600,106900,106900,106900,106900,0
|
|
20240716,144600,240167600,106900,106900,106900,106900,1
|
|
20240716,144500,240060700,106900,106900,106900,106900,0
|
|
20240716,144400,240060700,106900,106900,106900,106900,0
|
|
20240716,144300,240060700,106900,106900,106900,106900,0
|
|
20240716,144200,240060700,106900,106900,106900,106900,0
|
|
20240716,144100,240060700,106900,106900,106900,106900,0
|
|
20240716,144000,240060700,106900,106900,106900,106900,0
|
|
20240716,143900,240060700,106900,106900,106900,106900,0
|
|
20240716,143800,240060700,106900,106900,106900,106900,0
|
|
20240716,143700,240060700,106900,106900,106900,106900,0
|
|
20240716,143600,240060700,106900,107000,107000,106900,7
|
|
20240716,143500,239312300,106900,106900,106900,106900,0
|
|
20240716,143400,239312300,106900,106900,106900,106900,0
|
|
20240716,143300,239312300,106900,106900,106900,106900,0
|
|
20240716,143200,239312300,106900,106900,106900,106900,1
|
|
20240716,143100,239205400,106800,106800,106800,106800,0
|
|
20240716,143000,239205400,106800,106800,106800,106800,0
|
|
20240716,142900,239205400,106800,106800,106800,106800,0
|
|
20240716,142800,239205400,106800,106800,106800,106800,0
|
|
20240716,142700,239205400,106800,106800,106800,106800,0
|
|
20240716,142600,239205400,106800,106800,106800,106800,0
|
|
20240716,142500,239205400,106800,106800,106800,106800,0
|
|
20240716,142400,239205400,106800,106800,106800,106800,0
|
|
20240716,142300,239205400,106800,106800,106800,106800,0
|
|
20240716,142200,239205400,106800,106800,106800,106800,0
|
|
20240716,142100,239205400,106800,106800,106800,106800,0
|
|
20240716,142000,239205400,106800,106800,106800,106800,0
|
|
20240716,141900,239205400,106800,106800,106800,106800,1
|
|
20240716,141800,239098600,106800,106800,106800,106800,1
|
|
20240716,141700,238991800,106800,106800,106800,106800,0
|
|
20240716,141600,238991800,106800,106800,106800,106800,0
|
|
20240716,141500,238991800,106800,106800,106800,106800,0
|
|
20240716,141400,238991800,106800,106800,106800,106800,0
|
|
20240716,141300,238991800,106800,106800,106800,106800,0
|
|
20240716,141200,238991800,106800,106800,106800,106800,0
|
|
20240716,141100,238991800,106800,106800,106800,106800,0
|
|
20240716,141000,238991800,106800,106800,106800,106800,0
|
|
20240716,140900,238991800,106800,106800,106800,106800,0
|
|
20240716,140800,238991800,106800,106800,106800,106800,0
|
|
20240716,140700,238991800,106800,106800,106800,106800,0
|
|
20240716,140600,238991800,106800,106800,106800,106800,0
|
|
20240716,140500,238991800,106800,106800,106800,106800,0
|
|
20240716,140400,238991800,106800,106800,106800,106800,1
|
|
20240716,140300,238885000,106700,106700,106700,106700,10
|
|
20240716,140200,237818000,106700,106800,106800,106700,35
|
|
20240716,140100,234080900,106800,106800,106800,106800,0
|
|
20240716,140000,234080900,106800,106800,106800,106800,0
|
|
20240716,135900,234080900,106800,106800,106800,106800,0
|
|
20240716,135800,234080900,106800,106800,106800,106800,0
|
|
20240716,135700,234080900,106800,106800,106800,106800,0
|
|
20240716,135600,234080900,106800,106800,106800,106800,0
|
|
20240716,135500,234080900,106800,106800,106800,106800,0
|
|
20240716,135400,234080900,106800,106800,106800,106800,1
|
|
20240716,135300,233974100,106800,106800,106800,106800,1
|
|
20240716,135200,233867300,107100,107100,107100,107100,25
|
|
20240716,135100,231189800,107100,107100,107100,107100,0
|
|
20240716,135000,231189800,107100,106800,107100,106800,11
|
|
20240716,134900,230013000,106800,106800,106800,106800,1
|
|
20240716,134800,229906200,106800,106800,106800,106800,1
|
|
20240716,134700,229799400,106800,106800,106800,106800,0
|
|
20240716,134600,229799400,106800,106800,106800,106800,1
|
|
20240716,134500,229692600,106800,106800,106800,106800,2
|
|
20240716,134400,229479000,106800,106800,106800,106800,1
|
|
20240716,134300,229372200,106800,106800,106800,106800,1
|
|
20240716,134200,229265400,106800,106800,106800,106800,1
|
|
20240716,134100,229158600,106800,106800,106800,106800,11
|
|
20240716,134000,227983800,106800,106800,106800,106800,2
|
|
20240716,133900,227770200,106800,106800,106800,106800,0
|
|
20240716,133800,227770200,106800,106800,106800,106800,1
|
|
20240716,133700,227663400,106800,106800,106800,106800,4
|
|
20240716,133600,227236200,106800,106800,106800,106800,1
|
|
20240716,133500,227129400,106900,106900,106900,106900,0
|
|
20240716,133400,227129400,106900,106900,106900,106900,0
|
|
20240716,133300,227129400,106900,106900,106900,106900,3
|
|
20240716,133200,226808700,106900,106900,106900,106900,1
|
|
20240716,133100,226701800,106900,106900,106900,106900,0
|
|
20240716,133000,226701800,106900,106900,106900,106900,1
|
|
20240716,132900,226594900,106900,106900,106900,106900,1
|
|
20240716,132800,226488000,106900,106900,106900,106900,1
|
|
20240716,132700,226381100,106900,106900,106900,106900,1
|
|
20240716,132600,226274200,106900,106900,106900,106900,1
|
|
20240716,132500,226167300,106900,106900,106900,106900,0
|
|
20240716,132400,226167300,106900,106900,106900,106900,1
|
|
20240716,132300,226060400,106900,106900,106900,106900,2
|
|
20240716,132200,225846600,106900,106900,106900,106900,1
|
|
20240716,132100,225739700,106900,106900,106900,106900,1
|
|
20240716,132000,225632800,106900,106900,106900,106900,0
|
|
20240716,131900,225632800,106900,106900,106900,106900,1
|
|
20240716,131800,225525900,106900,107000,107000,106900,32
|
|
20240716,131700,222102200,107000,107000,107000,107000,0
|
|
20240716,131600,222102200,107000,107000,107000,107000,1
|
|
20240716,131500,221995200,107000,107000,107000,107000,0
|
|
20240716,131400,221995200,107000,107000,107000,107000,1
|
|
20240716,131300,221888200,107000,107000,107000,107000,0
|
|
20240716,131200,221888200,107000,107000,107000,107000,0
|
|
20240716,131100,221888200,107000,107000,107000,107000,1
|
|
20240716,131000,221781200,107000,107000,107000,107000,0
|
|
20240716,130900,221781200,107000,107000,107000,107000,2
|
|
20240716,130800,221567200,107000,107000,107000,107000,0
|
|
20240716,130700,221567200,107000,107000,107000,107000,1
|
|
20240716,130600,221460200,107000,107000,107000,107000,0
|
|
20240716,130500,221460200,107000,107000,107000,107000,1
|
|
20240716,130400,221353200,107000,107000,107000,107000,1
|
|
20240716,130300,221246200,107200,107200,107200,107200,0
|
|
20240716,130200,221246200,107200,107200,107200,107200,0
|
|
20240716,130100,221246200,107200,107200,107200,107200,1
|
|
20240716,130000,221139000,107300,107300,107300,107300,1
|
|
20240716,125900,221031700,107200,107200,107200,107200,1
|
|
20240716,125800,220924500,107300,107300,107300,107300,0
|
|
20240716,125700,220924500,107300,107300,107300,107300,0
|
|
20240716,125600,220924500,107300,107300,107300,107300,0
|
|
20240716,125500,220924500,107300,107300,107300,107300,69
|
|
20240716,125400,213520800,107400,107400,107400,107400,1
|
|
20240716,125300,213413400,107300,107300,107300,107300,0
|
|
20240716,125200,213413400,107300,107300,107300,107300,0
|
|
20240716,125100,213413400,107300,107300,107300,107300,0
|
|
20240716,125000,213413400,107300,107300,107300,107300,0
|
|
20240716,124900,213413400,107300,107300,107300,107300,0
|
|
20240716,124800,213413400,107300,107300,107300,107300,0
|
|
20240716,124700,213413400,107300,107300,107300,107300,0
|
|
20240716,124600,213413400,107300,107300,107300,107300,0
|
|
20240716,124500,213413400,107300,107300,107300,107300,0
|
|
20240716,124400,213413400,107300,107300,107300,107300,0
|
|
20240716,124300,213413400,107300,107300,107300,107300,0
|
|
20240716,124200,213413400,107300,107300,107300,107300,2
|
|
20240716,124100,213198800,107400,107400,107400,107400,0
|
|
20240716,124000,213198800,107400,107400,107400,107400,1
|
|
20240716,123900,213091400,107300,107300,107300,107300,0
|
|
20240716,123800,213091400,107300,107300,107300,107300,0
|
|
20240716,123700,213091400,107300,107100,107300,107100,35
|
|
20240716,123600,209338400,107100,107100,107100,107100,0
|
|
20240716,123500,209338400,107100,107100,107100,107100,0
|
|
20240716,123400,209338400,107100,107100,107100,107100,0
|
|
20240716,123300,209338400,107100,107100,107100,107100,0
|
|
20240716,123200,209338400,107100,107100,107100,107100,0
|
|
20240716,123100,209338400,107100,107100,107100,107100,0
|
|
20240716,123000,209338400,107100,107100,107100,107100,0
|
|
20240716,122900,209338400,107100,107100,107100,107100,15
|
|
20240716,122800,207731900,107000,107100,107100,107000,2
|
|
20240716,122700,207517800,107000,107000,107000,107000,0
|
|
20240716,122600,207517800,107000,107000,107000,107000,0
|
|
20240716,122500,207517800,107000,107000,107000,107000,0
|
|
20240716,122400,207517800,107000,107000,107000,107000,0
|
|
20240716,122300,207517800,107000,107000,107000,107000,0
|
|
20240716,122200,207517800,107000,107000,107000,107000,0
|
|
20240716,122100,207517800,107000,107000,107000,107000,0
|
|
20240716,122000,207517800,107000,107000,107000,107000,0
|
|
20240716,121900,207517800,107000,107000,107000,107000,0
|
|
20240716,121800,207517800,107000,107000,107000,107000,0
|
|
20240716,121700,207517800,107000,107000,107000,107000,0
|
|
20240716,121600,207517800,107000,107000,107000,107000,1
|
|
20240716,121500,207410800,107000,107000,107000,107000,5
|
|
20240716,121400,206875800,106900,106900,106900,106900,1
|
|
20240716,121300,206768900,107000,107000,107000,107000,0
|
|
20240716,121200,206768900,107000,106900,107000,106900,14
|
|
20240716,121100,205271000,107000,107000,107000,107000,16
|
|
20240716,121000,203559000,107100,107100,107100,107100,0
|
|
20240716,120900,203559000,107100,107100,107100,107100,0
|
|
20240716,120800,203559000,107100,107100,107100,107100,0
|
|
20240716,120700,203559000,107100,107100,107100,107100,0
|
|
20240716,120600,203559000,107100,107100,107100,107100,0
|
|
20240716,120500,203559000,107100,107100,107100,107100,0
|
|
20240716,120400,203559000,107100,107100,107100,107100,0
|
|
20240716,120300,203559000,107100,107100,107100,107100,0
|
|
20240716,120200,203559000,107100,107100,107100,107100,0
|
|
20240716,120100,203559000,107100,107100,107100,107100,0
|
|
20240716,120000,203559000,107100,107200,107200,107100,9
|
|
20240716,115900,202594300,107100,107100,107100,107100,0
|
|
20240716,115800,202594300,107100,107100,107100,107100,0
|
|
20240716,115700,202594300,107100,107100,107100,107100,0
|
|
20240716,115600,202594300,107100,107100,107100,107100,12
|
|
20240716,115500,201309100,107000,107000,107000,107000,1
|
|
20240716,115400,201202100,107000,107000,107000,107000,0
|
|
20240716,115300,201202100,107000,107000,107000,107000,1
|
|
20240716,115200,201095100,107000,107000,107000,107000,0
|
|
20240716,115100,201095100,107000,107000,107000,107000,1
|
|
20240716,115000,200988100,107000,107000,107000,107000,1
|
|
20240716,114900,200881100,107000,107000,107000,107000,0
|
|
20240716,114800,200881100,107000,107000,107000,107000,1
|
|
20240716,114700,200774100,107000,107000,107000,107000,1
|
|
20240716,114600,200667100,107000,107000,107000,107000,2
|
|
20240716,114500,200453100,107000,107000,107000,107000,0
|
|
20240716,114400,200453100,107000,107000,107000,107000,1
|
|
20240716,114300,200346100,107000,107000,107000,107000,0
|
|
20240716,114200,200346100,107000,107000,107000,107000,1
|
|
20240716,114100,200239100,107000,107000,107000,107000,0
|
|
20240716,114000,200239100,107000,107000,107000,107000,1
|
|
20240716,113900,200132100,107000,107000,107000,107000,0
|
|
20240716,113800,200132100,107000,107000,107000,107000,0
|
|
20240716,113700,200132100,107000,107000,107000,107000,3
|
|
20240716,113600,199811100,107000,107000,107000,107000,0
|
|
20240716,113500,199811100,107000,107000,107000,107000,0
|
|
20240716,113400,199811100,107000,107000,107000,107000,0
|
|
20240716,113300,199811100,107000,107000,107000,107000,1
|
|
20240716,113200,199704100,107000,107000,107000,107000,0
|
|
20240716,113100,199704100,107000,107000,107000,107000,0
|
|
20240716,113000,199704100,107000,106900,107000,106900,5
|
|
20240716,112900,199169200,106900,106900,106900,106900,1
|
|
20240716,112800,199062300,106900,106900,106900,106900,0
|
|
20240716,112700,199062300,106900,106900,106900,106900,1
|
|
20240716,112600,198955400,106900,106900,106900,106900,1
|
|
20240716,112500,198848500,106900,106900,106900,106900,0
|
|
20240716,112400,198848500,106900,106900,106900,106900,1
|
|
20240716,112300,198741600,106900,106900,106900,106900,0
|
|
20240716,112200,198741600,106900,106900,106900,106900,1
|
|
20240716,112100,198634700,106900,106900,106900,106900,0
|
|
20240716,112000,198634700,106900,106900,106900,106900,1
|
|
20240716,111900,198527800,106900,106900,106900,106900,1
|
|
20240716,111800,198420900,107000,107000,107000,107000,0
|
|
20240716,111700,198420900,107000,106900,107000,106900,4
|
|
20240716,111600,197993000,107000,107000,107000,107000,1
|
|
20240716,111500,197886000,106900,106900,106900,106900,1
|
|
20240716,111400,197779100,106900,106900,106900,106900,1
|
|
20240716,111300,197672200,106900,106900,106900,106900,0
|
|
20240716,111200,197672200,106900,106900,106900,106900,1
|
|
20240716,111100,197565300,106900,106900,106900,106900,0
|
|
20240716,111000,197565300,106900,106900,106900,106900,1
|
|
20240716,110900,197458400,106900,106900,106900,106900,1
|
|
20240716,110800,197351500,106900,106900,106900,106900,0
|
|
20240716,110700,197351500,106900,106900,106900,106900,1
|
|
20240716,110600,197244600,106900,106900,106900,106900,1
|
|
20240716,110500,197137700,106900,106900,106900,106900,0
|
|
20240716,110400,197137700,106900,106900,106900,106900,1
|
|
20240716,110300,197030800,106900,106900,106900,106900,0
|
|
20240716,110200,197030800,106900,106900,106900,106900,0
|
|
20240716,110100,197030800,106900,106900,106900,106900,0
|
|
20240716,110000,197030800,106900,106900,106900,106900,0
|
|
20240716,105900,197030800,106900,106700,106900,106700,12
|
|
20240716,105800,195749200,106700,106700,106700,106700,3
|
|
20240716,105700,195429100,106700,106600,106700,106600,4
|
|
20240716,105600,195002400,106700,106700,106700,106700,0
|
|
20240716,105500,195002400,106700,106700,106700,106700,16
|
|
20240716,105400,193295200,106700,106700,106700,106700,1
|
|
20240716,105300,193188500,106700,106700,106700,106700,0
|
|
20240716,105200,193188500,106700,106700,106700,106700,1
|
|
20240716,105100,193081800,106700,106700,106700,106700,1
|
|
20240716,105000,192975100,106800,106800,106800,106800,1
|
|
20240716,104900,192868300,106700,106700,106700,106700,0
|
|
20240716,104800,192868300,106700,106700,106700,106700,3
|
|
20240716,104700,192548200,106700,106700,106700,106700,0
|
|
20240716,104600,192548200,106700,106700,106700,106700,0
|
|
20240716,104500,192548200,106700,106600,106700,106600,13
|
|
20240716,104400,191162300,106500,106500,106500,106500,1
|
|
20240716,104300,191055800,106500,106500,106500,106500,1
|
|
20240716,104200,190949300,106500,106500,106500,106500,1
|
|
20240716,104100,190842800,106500,106500,106500,106500,1
|
|
20240716,104000,190736300,106500,106500,106500,106500,0
|
|
20240716,103900,190736300,106500,106500,106500,106500,1
|
|
20240716,103800,190629800,106600,106600,106600,106600,1
|
|
20240716,103700,190523200,106600,106600,106600,106600,12
|
|
20240716,103600,189244000,106600,106600,106600,106600,21
|
|
20240716,103500,187005400,106600,106600,106600,106600,0
|
|
20240716,103400,187005400,106600,106600,106600,106600,1
|
|
20240716,103300,186898800,106600,106600,106600,106600,1
|
|
20240716,103200,186792200,106700,106700,106700,106700,0
|
|
20240716,103100,186792200,106700,106700,106700,106700,69
|
|
20240716,103000,179429900,106800,106800,106800,106800,0
|
|
20240716,102900,179429900,106800,106800,106800,106800,18
|
|
20240716,102800,177507500,106800,106800,106800,106800,1
|
|
20240716,102700,177400700,106800,106800,106800,106800,4
|
|
20240716,102600,176973500,106800,106800,106800,106800,1
|
|
20240716,102500,176866700,106800,106800,106800,106800,1
|
|
20240716,102400,176759900,106800,106800,106800,106800,0
|
|
20240716,102300,176759900,106800,106800,106800,106800,1
|
|
20240716,102200,176653100,106800,106800,106800,106800,0
|
|
20240716,102100,176653100,106800,106800,106800,106800,0
|
|
20240716,102000,176653100,106800,106800,106800,106800,2
|
|
20240716,101900,176439500,106900,106900,106900,106900,0
|
|
20240716,101800,176439500,106900,106900,106900,106900,0
|
|
20240716,101700,176439500,106900,106900,106900,106900,0
|
|
20240716,101600,176439500,106900,106900,106900,106900,0
|
|
20240716,101500,176439500,106900,106900,106900,106900,2
|
|
20240716,101400,176225700,106800,106800,106800,106800,0
|
|
20240716,101300,176225700,106800,106700,106800,106700,37
|
|
20240716,101200,172277400,106700,106700,106700,106700,6
|
|
20240716,101100,171637200,106800,107000,107000,106800,49
|
|
20240716,101000,166394900,107100,107100,107100,107100,0
|
|
20240716,100900,166394900,107100,107100,107100,107100,1
|
|
20240716,100800,166287800,107000,107000,107000,107000,0
|
|
20240716,100700,166287800,107000,107000,107000,107000,3
|
|
20240716,100600,165966800,107100,107100,107100,107100,19
|
|
20240716,100500,163931900,107100,107100,107100,107100,0
|
|
20240716,100400,163931900,107100,107100,107100,107100,2
|
|
20240716,100300,163717700,107200,107400,107400,107100,77
|
|
20240716,100200,155467400,107600,107900,107900,107600,120
|
|
20240716,100100,142554400,108000,108000,108000,108000,0
|
|
20240716,100000,142554400,108000,108000,108000,108000,30
|
|
20240716,095900,139314400,108000,108000,108000,108000,0
|
|
20240716,095800,139314400,108000,108000,108000,108000,13
|
|
20240716,095700,137910400,108000,108000,108000,107900,58
|
|
20240716,095600,131646500,108100,108100,108100,108100,13
|
|
20240716,095500,130241200,108100,108100,108100,108100,12
|
|
20240716,095400,128944000,108100,108100,108100,108100,13
|
|
20240716,095300,127538700,108100,108100,108100,108100,12
|
|
20240716,095200,126241500,108000,108000,108000,107900,55
|
|
20240716,095100,120301600,108000,108000,108000,108000,12
|
|
20240716,095000,119005600,108000,108000,108000,108000,48
|
|
20240716,094900,113821600,107900,108000,108000,107900,14
|
|
20240716,094800,112309800,107900,107900,107900,107900,9
|
|
20240716,094700,111338700,107900,107900,107900,107900,12
|
|
20240716,094600,110043900,107900,107900,107900,107900,16
|
|
20240716,094500,108317500,107900,107900,107900,107900,17
|
|
20240716,094400,106483200,107900,107900,107900,107900,13
|
|
20240716,094300,105080500,107900,107900,107900,107900,12
|
|
20240716,094200,103785700,107900,107900,107900,107900,13
|
|
20240716,094100,102383000,107800,107800,107800,107800,5
|
|
20240716,094000,101844000,107800,107800,107800,107800,4
|
|
20240716,093900,101412800,107700,107700,107700,107700,3
|
|
20240716,093800,101089700,107600,107500,107600,107500,9
|
|
20240716,093700,100121900,107500,107500,107500,107500,3
|
|
20240716,093600,99799400,107300,107600,107600,107300,33
|
|
20240716,093500,96252800,107800,107900,107900,107700,60
|
|
20240716,093400,89788300,107900,107900,107900,107900,8
|
|
20240716,093300,88925100,107900,107900,108000,107900,17
|
|
20240716,093200,87089500,108000,108000,108000,108000,14
|
|
20240716,093100,85577500,107900,107900,107900,107900,9
|
|
20240716,093000,84606400,107900,108000,108000,107900,14
|
|
20240716,092900,83094600,108000,107900,108000,107900,23
|
|
20240716,092800,80612500,107700,107700,107700,107700,11
|
|
20240716,092700,79427800,107600,107600,107600,107600,20
|
|
20240716,092600,77275800,107500,107500,107500,107500,1
|
|
20240716,092500,77168300,107400,107600,107600,107400,15
|
|
20240716,092400,75554700,107400,107400,107500,107400,54
|
|
20240716,092300,69754900,107300,107300,107300,107300,1
|
|
20240716,092200,69647600,107500,107500,107500,107500,40
|
|
20240716,092100,65347600,107500,107500,107500,107500,12
|
|
20240716,092000,64057600,107100,106500,107100,106500,434
|
|
20240716,091900,17830400,106500,106500,106500,106500,22
|
|
20240716,091800,15487400,106500,106600,106600,106500,107
|
|
20240716,091700,4081400,106700,106900,106900,106700,6
|
|
20240716,091600,3440600,107000,107000,107000,107000,3
|
|
20240716,091500,3119600,107200,107200,107200,107200,2
|
|
20240716,091400,2905200,107600,107600,107600,107600,0
|
|
20240716,091300,2905200,107600,107600,107600,107600,0
|
|
20240716,091200,2905200,107600,107600,107600,107600,0
|
|
20240716,091100,2905200,107600,107600,107600,107600,0
|
|
20240716,091000,2905200,107600,107600,107600,107600,17
|
|
20240716,090900,1076000,107600,107600,107600,107600,9
|
|
20240716,090800,107600,107600,107600,107600,107600,1
|
|
20240716,090700,0,107700,107700,107700,107700,0
|
|
20240716,090600,0,107700,107700,107700,107700,0
|
|
20240716,090500,0,107700,107700,107700,107700,0
|
|
20240716,090400,0,107700,107700,107700,107700,0
|
|
20240716,090300,0,107700,107700,107700,107700,0
|
|
20240716,090200,0,107700,107700,107700,107700,0
|
|
20240716,090100,0,107700,107700,107700,107700,0
|
|
20240716,090000,0,107700,107700,107700,107700,0
|