513 lines
26 KiB
CSV
513 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183000,844266300,68200,68200,68200,68200,780
|
|
20240102,182900,844266300,68200,68200,68200,68200,0
|
|
20240102,182800,844266300,68200,68200,68200,68200,0
|
|
20240102,182700,844266300,68200,68200,68200,68200,0
|
|
20240102,182600,844266300,68200,68200,68200,68200,0
|
|
20240102,182500,844266300,68200,68200,68200,68200,0
|
|
20240102,182400,844266300,68200,68200,68200,68200,0
|
|
20240102,182300,844266300,68200,68200,68200,68200,0
|
|
20240102,182200,844266300,68200,68200,68200,68200,0
|
|
20240102,182100,844266300,68200,68200,68200,68200,0
|
|
20240102,182000,844266300,68200,68200,68200,68200,0
|
|
20240102,181900,844266300,68200,68200,68200,68200,0
|
|
20240102,181800,844266300,68200,68200,68200,68200,0
|
|
20240102,181700,844266300,68200,68200,68200,68200,0
|
|
20240102,181600,844266300,68200,68200,68200,68200,0
|
|
20240102,181500,844266300,68200,68200,68200,68200,0
|
|
20240102,181400,844266300,68200,68200,68200,68200,0
|
|
20240102,181300,844266300,68200,68200,68200,68200,0
|
|
20240102,181200,844266300,68200,68200,68200,68200,0
|
|
20240102,181100,844266300,68200,68200,68200,68200,0
|
|
20240102,181000,844266300,68200,68200,68200,68200,0
|
|
20240102,180900,844266300,68200,68200,68200,68200,0
|
|
20240102,180800,844266300,68200,68200,68200,68200,0
|
|
20240102,180700,844266300,68200,68200,68200,68200,0
|
|
20240102,180600,844266300,68200,68200,68200,68200,0
|
|
20240102,180500,844266300,68200,68200,68200,68200,0
|
|
20240102,180400,844266300,68200,68200,68200,68200,0
|
|
20240102,180300,844266300,68200,68200,68200,68200,0
|
|
20240102,180200,844266300,68200,68200,68200,68200,0
|
|
20240102,180100,844266300,68200,68200,68200,68200,0
|
|
20240102,180000,844266300,68200,68200,68200,68200,780
|
|
20240102,175900,844266300,68200,68200,68200,68200,0
|
|
20240102,175800,844266300,68200,68200,68200,68200,0
|
|
20240102,175700,844266300,68200,68200,68200,68200,0
|
|
20240102,175600,844266300,68200,68200,68200,68200,0
|
|
20240102,175500,844266300,68200,68200,68200,68200,0
|
|
20240102,175400,844266300,68200,68200,68200,68200,0
|
|
20240102,175300,844266300,68200,68200,68200,68200,0
|
|
20240102,175200,844266300,68200,68200,68200,68200,0
|
|
20240102,175100,844266300,68200,68200,68200,68200,0
|
|
20240102,175000,844266300,68200,68200,68200,68200,0
|
|
20240102,174900,844266300,68200,68200,68200,68200,0
|
|
20240102,174800,844266300,68200,68200,68200,68200,0
|
|
20240102,174700,844266300,68200,68200,68200,68200,0
|
|
20240102,174600,844266300,68200,68200,68200,68200,0
|
|
20240102,174500,844266300,68200,68200,68200,68200,0
|
|
20240102,174400,844266300,68200,68200,68200,68200,0
|
|
20240102,174300,844266300,68200,68200,68200,68200,0
|
|
20240102,174200,844266300,68200,68200,68200,68200,0
|
|
20240102,174100,844266300,68200,68200,68200,68200,0
|
|
20240102,174000,844266300,68200,68200,68200,68200,0
|
|
20240102,173900,844266300,68200,68200,68200,68200,0
|
|
20240102,173800,844266300,68200,68200,68200,68200,0
|
|
20240102,173700,844266300,68200,68200,68200,68200,0
|
|
20240102,173600,844266300,68200,68200,68200,68200,0
|
|
20240102,173500,844266300,68200,68200,68200,68200,0
|
|
20240102,173400,844266300,68200,68200,68200,68200,0
|
|
20240102,173300,844266300,68200,68200,68200,68200,0
|
|
20240102,173200,844266300,68200,68200,68200,68200,0
|
|
20240102,173100,844266300,68200,68200,68200,68200,0
|
|
20240102,173000,844266300,68200,68200,68200,68200,780
|
|
20240102,172900,844266300,68200,68200,68200,68200,0
|
|
20240102,172800,844266300,68200,68200,68200,68200,0
|
|
20240102,172700,844266300,68200,68200,68200,68200,0
|
|
20240102,172600,844266300,68200,68200,68200,68200,0
|
|
20240102,172500,844266300,68200,68200,68200,68200,0
|
|
20240102,172400,844266300,68200,68200,68200,68200,0
|
|
20240102,172300,844266300,68200,68200,68200,68200,0
|
|
20240102,172200,844266300,68200,68200,68200,68200,0
|
|
20240102,172100,844266300,68200,68200,68200,68200,0
|
|
20240102,172000,844266300,68200,68200,68200,68200,0
|
|
20240102,171900,844266300,68200,68200,68200,68200,0
|
|
20240102,171800,844266300,68200,68200,68200,68200,0
|
|
20240102,171700,844266300,68200,68200,68200,68200,0
|
|
20240102,171600,844266300,68200,68200,68200,68200,0
|
|
20240102,171500,844266300,68200,68200,68200,68200,0
|
|
20240102,171400,844266300,68200,68200,68200,68200,0
|
|
20240102,171300,844266300,68200,68200,68200,68200,0
|
|
20240102,171200,844266300,68200,68200,68200,68200,0
|
|
20240102,171100,844266300,68200,68200,68200,68200,0
|
|
20240102,171000,844266300,68200,68200,68200,68200,0
|
|
20240102,170900,844266300,68200,68200,68200,68200,0
|
|
20240102,170800,844266300,68200,68200,68200,68200,0
|
|
20240102,170700,844266300,68200,68200,68200,68200,0
|
|
20240102,170600,844266300,68200,68200,68200,68200,0
|
|
20240102,170500,844266300,68200,68200,68200,68200,0
|
|
20240102,170400,844266300,68200,68200,68200,68200,0
|
|
20240102,170300,844266300,68200,68200,68200,68200,0
|
|
20240102,170200,844266300,68200,68200,68200,68200,0
|
|
20240102,170100,844266300,68200,68200,68200,68200,0
|
|
20240102,170000,844266300,68200,68200,68200,68200,780
|
|
20240102,165900,844266300,68200,68200,68200,68200,0
|
|
20240102,165800,844266300,68200,68200,68200,68200,0
|
|
20240102,165700,844266300,68200,68200,68200,68200,0
|
|
20240102,165600,844266300,68200,68200,68200,68200,0
|
|
20240102,165500,844266300,68200,68200,68200,68200,0
|
|
20240102,165400,844266300,68200,68200,68200,68200,0
|
|
20240102,165300,844266300,68200,68200,68200,68200,0
|
|
20240102,165200,844266300,68200,68200,68200,68200,0
|
|
20240102,165100,844266300,68200,68200,68200,68200,0
|
|
20240102,165000,844266300,68200,68200,68200,68200,0
|
|
20240102,164900,844266300,68200,68200,68200,68200,0
|
|
20240102,164800,844266300,68200,68200,68200,68200,0
|
|
20240102,164700,844266300,68200,68200,68200,68200,0
|
|
20240102,164600,844266300,68200,68200,68200,68200,0
|
|
20240102,164500,844266300,68200,68200,68200,68200,0
|
|
20240102,164400,844266300,68200,68200,68200,68200,0
|
|
20240102,164300,844266300,68200,68200,68200,68200,0
|
|
20240102,164200,844266300,68200,68200,68200,68200,0
|
|
20240102,164100,844266300,68200,68200,68200,68200,0
|
|
20240102,164000,844266300,68200,68200,68200,68200,0
|
|
20240102,163900,844266300,68200,68200,68200,68200,0
|
|
20240102,163800,844266300,68200,68200,68200,68200,0
|
|
20240102,163700,844266300,68200,68200,68200,68200,0
|
|
20240102,163600,844266300,68200,68200,68200,68200,0
|
|
20240102,163500,844266300,68200,68200,68200,68200,0
|
|
20240102,163400,844266300,68200,68200,68200,68200,0
|
|
20240102,163300,844266300,68200,68200,68200,68200,0
|
|
20240102,163200,844266300,68200,68200,68200,68200,0
|
|
20240102,163100,844266300,68200,68200,68200,68200,0
|
|
20240102,163000,844266300,68200,68200,68200,68200,780
|
|
20240102,162900,844266300,68200,68200,68200,68200,0
|
|
20240102,162800,844266300,68200,68200,68200,68200,0
|
|
20240102,162700,844266300,68200,68200,68200,68200,0
|
|
20240102,162600,844266300,68200,68200,68200,68200,0
|
|
20240102,162500,844266300,68200,68200,68200,68200,0
|
|
20240102,162400,844266300,68200,68200,68200,68200,0
|
|
20240102,162300,844266300,68200,68200,68200,68200,0
|
|
20240102,162200,844266300,68200,68200,68200,68200,0
|
|
20240102,162100,844266300,68200,68200,68200,68200,0
|
|
20240102,162000,844266300,68200,68200,68200,68200,0
|
|
20240102,161900,844266300,68200,68200,68200,68200,0
|
|
20240102,161800,844266300,68200,68200,68200,68200,0
|
|
20240102,161700,844266300,68200,68200,68200,68200,0
|
|
20240102,161600,844266300,68200,68200,68200,68200,0
|
|
20240102,161500,844266300,68200,68200,68200,68200,0
|
|
20240102,161400,844266300,68200,68200,68200,68200,0
|
|
20240102,161300,844266300,68200,68200,68200,68200,0
|
|
20240102,161200,844266300,68200,68200,68200,68200,0
|
|
20240102,161100,844266300,68200,68200,68200,68200,0
|
|
20240102,161000,844266300,68200,68200,68200,68200,0
|
|
20240102,160900,844266300,68200,68200,68200,68200,0
|
|
20240102,160800,844266300,68200,68200,68200,68200,0
|
|
20240102,160700,844266300,68200,68200,68200,68200,0
|
|
20240102,160600,844266300,68200,68200,68200,68200,0
|
|
20240102,160500,844266300,68200,68200,68200,68200,0
|
|
20240102,160400,844266300,68200,68200,68200,68200,0
|
|
20240102,160300,844266300,68200,68200,68200,68200,0
|
|
20240102,160200,844266300,68200,68200,68200,68200,0
|
|
20240102,160100,844266300,68200,68200,68200,68200,0
|
|
20240102,160000,844266300,68200,68200,68200,68200,780
|
|
20240102,155900,844266300,68200,68200,68200,68200,0
|
|
20240102,155800,844266300,68200,68200,68200,68200,0
|
|
20240102,155700,844266300,68200,68200,68200,68200,0
|
|
20240102,155600,844266300,68200,68200,68200,68200,0
|
|
20240102,155500,844266300,68200,68200,68200,68200,0
|
|
20240102,155400,844266300,68200,68200,68200,68200,0
|
|
20240102,155300,844266300,68200,68200,68200,68200,0
|
|
20240102,155200,844266300,68200,68200,68200,68200,0
|
|
20240102,155100,844266300,68200,68200,68200,68200,0
|
|
20240102,155000,844266300,68200,68200,68200,68200,0
|
|
20240102,154900,844266300,68200,68200,68200,68200,0
|
|
20240102,154800,844266300,68200,68200,68200,68200,0
|
|
20240102,154700,844266300,68200,68200,68200,68200,0
|
|
20240102,154600,844266300,68200,68200,68200,68200,0
|
|
20240102,154500,844266300,68200,68200,68200,68200,0
|
|
20240102,154400,844266300,68200,68200,68200,68200,0
|
|
20240102,154300,844266300,68200,68200,68200,68200,0
|
|
20240102,154200,844266300,68200,68200,68200,68200,0
|
|
20240102,154100,844266300,68200,68200,68200,68200,0
|
|
20240102,154000,844266300,68200,68200,68200,68200,0
|
|
20240102,153900,844266300,68200,68200,68200,68200,0
|
|
20240102,153800,844266300,68200,68200,68200,68200,0
|
|
20240102,153700,844266300,68200,68200,68200,68200,0
|
|
20240102,153600,844266300,68200,68200,68200,68200,0
|
|
20240102,153500,844266300,68200,68200,68200,68200,0
|
|
20240102,153400,844266300,68200,68200,68200,68200,0
|
|
20240102,153300,844266300,68200,68200,68200,68200,0
|
|
20240102,153200,844266300,68200,68200,68200,68200,0
|
|
20240102,153100,844266300,68200,68200,68200,68200,0
|
|
20240102,153000,844266300,68200,68200,68200,68200,1560
|
|
20240102,152900,791070300,68400,68400,68400,68400,0
|
|
20240102,152800,791070300,68400,68400,68400,68400,0
|
|
20240102,152700,791070300,68400,68400,68400,68400,0
|
|
20240102,152600,791070300,68400,68400,68400,68400,0
|
|
20240102,152500,791070300,68400,68400,68400,68400,0
|
|
20240102,152400,791070300,68400,68400,68400,68400,0
|
|
20240102,152300,791070300,68400,68400,68400,68400,0
|
|
20240102,152200,791070300,68400,68400,68400,68400,0
|
|
20240102,152100,791070300,68400,68400,68400,68400,0
|
|
20240102,152000,791070300,68400,68400,68400,68400,0
|
|
20240102,151900,791070300,68400,68300,68400,68300,26
|
|
20240102,151800,789292100,68300,68300,68300,68300,0
|
|
20240102,151700,789292100,68300,68300,68300,68300,0
|
|
20240102,151600,789292100,68300,68300,68300,68300,1
|
|
20240102,151500,789223800,68300,68300,68300,68300,0
|
|
20240102,151400,789223800,68300,68300,68300,68300,7
|
|
20240102,151300,788745700,68300,68300,68300,68300,2
|
|
20240102,151200,788609100,68400,68400,68400,68400,0
|
|
20240102,151100,788609100,68400,68400,68400,68400,0
|
|
20240102,151000,788609100,68400,68400,68400,68400,2
|
|
20240102,150900,788472300,68300,68300,68300,68300,0
|
|
20240102,150800,788472300,68300,68300,68300,68300,0
|
|
20240102,150700,788472300,68300,68300,68300,68300,25
|
|
20240102,150600,786764800,68400,68400,68400,68400,0
|
|
20240102,150500,786764800,68400,68400,68400,68400,0
|
|
20240102,150400,786764800,68400,68400,68400,68400,50
|
|
20240102,150300,783344800,68400,68400,68400,68400,3
|
|
20240102,150200,783139600,68400,68400,68400,68400,88
|
|
20240102,150100,777120400,68400,68400,68400,68400,3
|
|
20240102,150000,776915200,68400,68400,68400,68400,0
|
|
20240102,145900,776915200,68400,68400,68400,68400,1
|
|
20240102,145800,776846800,68400,68400,68400,68400,201
|
|
20240102,145700,763098400,68400,68400,68400,68400,0
|
|
20240102,145600,763098400,68400,68400,68400,68400,2
|
|
20240102,145500,762961600,68400,68400,68400,68400,0
|
|
20240102,145400,762961600,68400,68400,68400,68400,108
|
|
20240102,145300,755574400,68400,68400,68400,68400,1
|
|
20240102,145200,755506000,68300,68300,68300,68300,503
|
|
20240102,145100,721151100,68400,68400,68400,68400,1
|
|
20240102,145000,721082700,68400,68400,68400,68400,1
|
|
20240102,144900,721014300,68400,68400,68400,68400,323
|
|
20240102,144800,698921100,68400,68400,68400,68400,1
|
|
20240102,144700,698852700,68400,68400,68400,68400,5
|
|
20240102,144600,698510700,68400,68400,68400,68400,1
|
|
20240102,144500,698442300,68400,68400,68400,68400,0
|
|
20240102,144400,698442300,68400,68400,68400,68400,2
|
|
20240102,144300,698305500,68400,68400,68400,68400,1
|
|
20240102,144200,698237100,68400,68400,68400,68400,76
|
|
20240102,144100,693038700,68400,68400,68400,68400,61
|
|
20240102,144000,688866300,68400,68400,68400,68400,15
|
|
20240102,143900,687840300,68400,68500,68500,68400,119
|
|
20240102,143800,679695900,68500,68600,68600,68500,984
|
|
20240102,143700,612283500,68600,68600,68600,68600,200
|
|
20240102,143600,598563500,68600,68700,68900,68600,189
|
|
20240102,143500,585588500,68700,69000,69000,68700,96
|
|
20240102,143400,578993000,68700,68700,68700,68700,341
|
|
20240102,143300,555566300,69000,69000,69000,69000,1
|
|
20240102,143200,555497300,68700,68700,68700,68700,50
|
|
20240102,143100,552062300,68800,68800,68800,68800,1
|
|
20240102,143000,551993500,68700,68800,68800,68700,101
|
|
20240102,142900,545049700,68700,68700,68700,68700,50
|
|
20240102,142800,541614700,68700,69000,69000,68700,625
|
|
20240102,142700,498671600,68800,68800,68800,68800,19
|
|
20240102,142600,497364400,69000,68800,69000,68800,51
|
|
20240102,142500,493855400,69000,69000,69000,69000,1
|
|
20240102,142400,493786400,68800,68800,68800,68800,50
|
|
20240102,142300,490346400,69100,69000,69100,69000,2
|
|
20240102,142200,490208300,69000,69000,69100,68800,56
|
|
20240102,142100,486354200,69000,68900,69100,68900,724
|
|
20240102,142000,436350700,68800,68800,68900,68800,113
|
|
20240102,141900,428576200,68800,68800,68800,68800,3
|
|
20240102,141800,428369800,68700,68500,68700,68500,494
|
|
20240102,141700,394459300,68500,68500,68500,68500,1
|
|
20240102,141600,394390800,68500,68400,68500,68400,51
|
|
20240102,141500,390902300,68500,68500,68500,68500,2
|
|
20240102,141400,390765300,68400,68400,68400,68400,85
|
|
20240102,141300,384951300,68400,68400,68400,68400,2
|
|
20240102,141200,384814500,68500,68500,68500,68500,1
|
|
20240102,141100,384746000,68400,68400,68400,68400,52
|
|
20240102,141000,381189200,68400,68400,68400,68400,51
|
|
20240102,140900,377700800,68400,68400,68400,68400,0
|
|
20240102,140800,377700800,68400,68400,68400,68400,1
|
|
20240102,140700,377632400,68400,68400,68400,68400,1
|
|
20240102,140600,377564000,68400,68400,68400,68400,0
|
|
20240102,140500,377564000,68400,68400,68400,68400,1
|
|
20240102,140400,377495600,68300,68400,68400,68300,128
|
|
20240102,140300,368751200,68400,68400,68400,68400,1
|
|
20240102,140200,368682800,68300,68400,68400,68300,388
|
|
20240102,140100,342182300,68400,68400,68400,68400,16
|
|
20240102,140000,341087900,68400,68400,68400,68400,2
|
|
20240102,135900,340951100,68400,68400,68400,68400,0
|
|
20240102,135800,340951100,68400,68400,68400,68400,1
|
|
20240102,135700,340882700,68400,68400,68400,68400,6
|
|
20240102,135600,340472300,68400,68400,68400,68400,0
|
|
20240102,135500,340472300,68400,68400,68400,68400,2
|
|
20240102,135400,340335500,68500,68500,68500,68500,0
|
|
20240102,135300,340335500,68500,68500,68500,68500,1
|
|
20240102,135200,340267000,68400,68400,68400,68400,0
|
|
20240102,135100,340267000,68400,68400,68400,68400,50
|
|
20240102,135000,336847000,68400,68400,68400,68400,0
|
|
20240102,134900,336847000,68400,68400,68400,68400,50
|
|
20240102,134800,333427000,68400,68400,68400,68400,0
|
|
20240102,134700,333427000,68400,68400,68400,68400,100
|
|
20240102,134600,326587000,68400,68400,68400,68400,9
|
|
20240102,134500,325971400,68400,68400,68400,68400,92
|
|
20240102,134400,319678600,68400,68400,68400,68400,0
|
|
20240102,134300,319678600,68400,68400,68400,68400,50
|
|
20240102,134200,316258600,68400,68400,68400,68400,50
|
|
20240102,134100,312838600,68400,68400,68400,68400,0
|
|
20240102,134000,312838600,68400,68400,68400,68400,0
|
|
20240102,133900,312838600,68400,68400,68400,68400,136
|
|
20240102,133800,303536200,68500,68400,68500,68400,87
|
|
20240102,133700,297584900,68300,68300,68300,68300,0
|
|
20240102,133600,297584900,68300,68300,68300,68300,0
|
|
20240102,133500,297584900,68300,68300,68300,68300,0
|
|
20240102,133400,297584900,68300,68300,68300,68300,210
|
|
20240102,133300,283241900,68300,68300,68300,68300,32
|
|
20240102,133200,281056300,68400,68400,68400,68400,0
|
|
20240102,133100,281056300,68400,68400,68400,68400,0
|
|
20240102,133000,281056300,68400,68400,68400,68400,0
|
|
20240102,132900,281056300,68400,68400,68400,68400,0
|
|
20240102,132800,281056300,68400,68400,68400,68400,0
|
|
20240102,132700,281056300,68400,68400,68400,68400,1
|
|
20240102,132600,280987900,68400,68400,68400,68400,0
|
|
20240102,132500,280987900,68400,68400,68400,68400,0
|
|
20240102,132400,280987900,68400,68400,68400,68400,0
|
|
20240102,132300,280987900,68400,68400,68400,68400,0
|
|
20240102,132200,280987900,68400,68400,68400,68400,0
|
|
20240102,132100,280987900,68400,68400,68400,68400,0
|
|
20240102,132000,280987900,68400,68400,68400,68400,1
|
|
20240102,131900,280919500,68400,68400,68400,68400,0
|
|
20240102,131800,280919500,68400,68400,68400,68400,0
|
|
20240102,131700,280919500,68400,68400,68400,68400,0
|
|
20240102,131600,280919500,68400,68400,68400,68400,58
|
|
20240102,131500,276952300,68400,68400,68400,68400,59
|
|
20240102,131400,272916700,68400,68300,68400,68300,20
|
|
20240102,131300,271549700,68300,68300,68300,68300,0
|
|
20240102,131200,271549700,68300,68300,68300,68300,0
|
|
20240102,131100,271549700,68300,68300,68300,68300,0
|
|
20240102,131000,271549700,68300,68300,68300,68300,0
|
|
20240102,130900,271549700,68300,68300,68300,68300,0
|
|
20240102,130800,271549700,68300,68300,68300,68300,0
|
|
20240102,130700,271549700,68300,68300,68300,68300,0
|
|
20240102,130600,271549700,68300,68300,68300,68300,340
|
|
20240102,130500,248327700,68300,68300,68300,68300,6
|
|
20240102,130400,247917900,68400,68400,68400,68400,0
|
|
20240102,130300,247917900,68400,68400,68400,68400,3
|
|
20240102,130200,247712700,68400,68400,68400,68400,30
|
|
20240102,130100,245660700,68400,68400,68400,68400,0
|
|
20240102,130000,245660700,68400,68400,68400,68400,0
|
|
20240102,125900,245660700,68400,68400,68400,68400,0
|
|
20240102,125800,245660700,68400,68400,68400,68400,22
|
|
20240102,125700,244155900,68400,68400,68400,68400,0
|
|
20240102,125600,244155900,68400,68300,68400,68300,116
|
|
20240102,125500,236225300,68300,68200,68300,68200,2
|
|
20240102,125400,236088800,68500,68500,68500,68500,0
|
|
20240102,125300,236088800,68500,68500,68500,68500,0
|
|
20240102,125200,236088800,68500,68500,68500,68500,0
|
|
20240102,125100,236088800,68500,68500,68500,68500,0
|
|
20240102,125000,236088800,68500,68500,68500,68500,0
|
|
20240102,124900,236088800,68500,68500,68500,68500,0
|
|
20240102,124800,236088800,68500,68300,68500,68300,166
|
|
20240102,124700,224723700,68300,68300,68300,68300,0
|
|
20240102,124600,224723700,68300,68300,68300,68300,0
|
|
20240102,124500,224723700,68300,68300,68300,68300,6
|
|
20240102,124400,224313900,68300,68300,68300,68300,1
|
|
20240102,124300,224245600,68300,68300,68300,68300,0
|
|
20240102,124200,224245600,68300,68300,68300,68300,0
|
|
20240102,124100,224245600,68300,68300,68300,68300,0
|
|
20240102,124000,224245600,68300,68300,68300,68300,0
|
|
20240102,123900,224245600,68300,68300,68300,68300,0
|
|
20240102,123800,224245600,68300,68300,68300,68300,0
|
|
20240102,123700,224245600,68300,68300,68300,68300,1
|
|
20240102,123600,224177300,68300,68300,68300,68300,0
|
|
20240102,123500,224177300,68300,68300,68300,68300,0
|
|
20240102,123400,224177300,68300,68300,68300,68300,0
|
|
20240102,123300,224177300,68300,68300,68300,68300,0
|
|
20240102,123200,224177300,68300,68300,68300,68300,21
|
|
20240102,123100,222743000,68300,68300,68300,68300,59
|
|
20240102,123000,218713300,68300,68300,68300,68300,0
|
|
20240102,122900,218713300,68300,68300,68300,68300,0
|
|
20240102,122800,218713300,68300,68300,68300,68300,0
|
|
20240102,122700,218713300,68300,68300,68300,68300,5
|
|
20240102,122600,218371800,68300,68300,68300,68300,12
|
|
20240102,122500,217552200,68300,68300,68300,68300,1
|
|
20240102,122400,217483900,68300,68300,68300,68300,20
|
|
20240102,122300,216117900,68300,68300,68300,68300,0
|
|
20240102,122200,216117900,68300,68300,68300,68300,5
|
|
20240102,122100,215776400,68300,68300,68300,68300,3
|
|
20240102,122000,215571500,68300,68300,68300,68300,0
|
|
20240102,121900,215571500,68300,68300,68300,68300,1
|
|
20240102,121800,215503200,68300,68300,68300,68300,1
|
|
20240102,121700,215434900,68300,68300,68300,68300,51
|
|
20240102,121600,211951600,68300,68300,68300,68300,2
|
|
20240102,121500,211815000,68200,68200,68200,68200,0
|
|
20240102,121400,211815000,68200,68200,68200,68200,10
|
|
20240102,121300,211133000,68300,68300,68300,68300,0
|
|
20240102,121200,211133000,68300,68300,68300,68300,1
|
|
20240102,121100,211064700,68200,68200,68200,68200,0
|
|
20240102,121000,211064700,68200,68200,68200,68200,0
|
|
20240102,120900,211064700,68200,68200,68200,68200,0
|
|
20240102,120800,211064700,68200,68200,68200,68200,0
|
|
20240102,120700,211064700,68200,68200,68200,68200,0
|
|
20240102,120600,211064700,68200,68200,68200,68200,0
|
|
20240102,120500,211064700,68200,68200,68200,68200,0
|
|
20240102,120400,211064700,68200,68200,68200,68200,0
|
|
20240102,120300,211064700,68200,68200,68200,68200,0
|
|
20240102,120200,211064700,68200,68300,68300,68200,6
|
|
20240102,120100,210655400,68400,68400,68400,68400,0
|
|
20240102,120000,210655400,68400,68400,68400,68400,0
|
|
20240102,115900,210655400,68400,68400,68400,68400,1
|
|
20240102,115800,210587000,68300,68300,68300,68300,1
|
|
20240102,115700,210518700,68300,68300,68300,68300,0
|
|
20240102,115600,210518700,68300,68300,68300,68300,0
|
|
20240102,115500,210518700,68300,68400,68400,68300,22
|
|
20240102,115400,209016000,68300,68300,68300,68300,1
|
|
20240102,115300,208947700,68200,68200,68200,68200,0
|
|
20240102,115200,208947700,68200,68200,68200,68200,0
|
|
20240102,115100,208947700,68200,68200,68200,68200,8
|
|
20240102,115000,208402100,68200,68200,68200,68200,0
|
|
20240102,114900,208402100,68200,68200,68200,68200,0
|
|
20240102,114800,208402100,68200,68200,68200,68200,31
|
|
20240102,114700,206287900,68200,68100,68200,68100,19
|
|
20240102,114600,204993500,68100,68100,68100,68100,2
|
|
20240102,114500,204857300,68100,68100,68100,68100,2
|
|
20240102,114400,204721100,68200,68100,68200,68100,21
|
|
20240102,114300,203290900,68100,68100,68100,68100,4
|
|
20240102,114200,203018500,68100,68100,68100,68100,1
|
|
20240102,114100,202950400,68100,68000,68100,68000,137
|
|
20240102,114000,193632600,68100,68200,68200,68100,409
|
|
20240102,113900,165772900,68300,68300,68300,68300,0
|
|
20240102,113800,165772900,68300,68300,68300,68300,0
|
|
20240102,113700,165772900,68300,68300,68300,68300,0
|
|
20240102,113600,165772900,68300,68300,68300,68200,353
|
|
20240102,113500,141684900,68400,68400,68400,68400,0
|
|
20240102,113400,141684900,68400,68400,68400,68400,13
|
|
20240102,113300,140795700,68400,68400,68400,68400,0
|
|
20240102,113200,140795700,68400,68400,68400,68400,3
|
|
20240102,113100,140590500,68400,68400,68400,68400,0
|
|
20240102,113000,140590500,68400,68400,68400,68400,0
|
|
20240102,112900,140590500,68400,68400,68400,68400,0
|
|
20240102,112800,140590500,68400,68400,68400,68400,1
|
|
20240102,112700,140522100,68400,68400,68400,68400,0
|
|
20240102,112600,140522100,68400,68400,68400,68400,0
|
|
20240102,112500,140522100,68400,68400,68400,68400,0
|
|
20240102,112400,140522100,68400,68400,68400,68400,1
|
|
20240102,112300,140453700,68300,68300,68300,68300,45
|
|
20240102,112200,137380200,68400,68400,68400,68400,1
|
|
20240102,112100,137311800,68300,68300,68300,68300,2
|
|
20240102,112000,137175200,68400,68400,68400,68400,0
|
|
20240102,111900,137175200,68400,68400,68400,68400,4
|
|
20240102,111800,136901600,68400,68400,68400,68400,23
|
|
20240102,111700,135328400,68400,68400,68400,68400,0
|
|
20240102,111600,135328400,68400,68300,68400,68300,2
|
|
20240102,111500,135191700,68400,68400,68400,68400,10
|
|
20240102,111400,134507700,68400,68400,68400,68400,0
|
|
20240102,111300,134507700,68400,68400,68400,68400,0
|
|
20240102,111200,134507700,68400,68400,68400,68400,0
|
|
20240102,111100,134507700,68400,68400,68400,68400,2
|
|
20240102,111000,134370900,68400,68400,68400,68400,0
|
|
20240102,110900,134370900,68400,68400,68400,68400,0
|
|
20240102,110800,134370900,68400,68400,68400,68400,0
|
|
20240102,110700,134370900,68400,68400,68400,68400,3
|
|
20240102,110600,134165700,68400,68400,68400,68400,0
|
|
20240102,110500,134165700,68400,68400,68400,68400,1
|
|
20240102,110400,134097300,68300,68300,68300,68300,0
|
|
20240102,110300,134097300,68300,68300,68300,68300,0
|
|
20240102,110200,134097300,68300,68300,68300,68300,0
|
|
20240102,110100,134097300,68300,68300,68300,68300,20
|
|
20240102,110000,132731300,68300,68200,68300,68200,2
|
|
20240102,105900,132594800,68300,68300,68300,68300,0
|
|
20240102,105800,132594800,68300,68300,68300,68300,59
|
|
20240102,105700,128565100,68300,68300,68300,68300,4
|
|
20240102,105600,128291900,68300,68300,68300,68300,0
|
|
20240102,105500,128291900,68300,68300,68300,68300,50
|
|
20240102,105400,124876900,68300,68300,68300,68300,4
|
|
20240102,105300,124603700,68300,68300,68300,68300,0
|
|
20240102,105200,124603700,68300,68300,68300,68300,18
|
|
20240102,105100,123374300,68200,68300,68300,68200,85
|
|
20240102,105000,117569800,68300,68300,68300,68300,1
|
|
20240102,104900,117501500,68300,68300,68300,68300,0
|
|
20240102,104800,117501500,68300,68200,68300,68100,29
|
|
20240102,104700,115523900,68300,68300,68300,68300,3
|
|
20240102,104600,115319000,68300,68300,68300,68300,1
|
|
20240102,104500,115250700,68200,68200,68200,68200,0
|
|
20240102,104400,115250700,68200,68200,68200,68200,10
|
|
20240102,104300,114568700,68200,68200,68200,68200,1
|
|
20240102,104200,114500500,68200,68300,68300,68200,191
|
|
20240102,104100,101457000,68400,68400,68400,68400,0
|
|
20240102,104000,101457000,68400,68400,68400,68400,30
|
|
20240102,103900,99405000,68400,68400,68400,68400,34
|
|
20240102,103800,97079400,68400,68400,68400,68400,0
|
|
20240102,103700,97079400,68400,68400,68400,68400,57
|
|
20240102,103600,93180600,68400,68400,68400,68400,0
|
|
20240102,103500,93180600,68400,68400,68400,68300,168
|
|
20240102,103400,81696400,68400,68400,68400,68400,0
|
|
20240102,103300,81696400,68400,68400,68400,68400,45
|
|
20240102,103200,78618400,68400,68400,68400,68400,0
|
|
20240102,103100,78618400,68400,68400,68400,68400,125
|
|
20240102,103000,70068400,68300,68300,68300,68300,0
|
|
20240102,102900,70068400,68300,68300,68300,68300,10
|
|
20240102,102800,69385400,68300,68300,68300,68300,1
|
|
20240102,102700,69317100,68400,68400,68400,68400,20
|
|
20240102,102600,67949100,68400,68400,68400,68400,0
|
|
20240102,102500,67949100,68400,68500,68500,68400,54
|
|
20240102,102400,64250200,68700,68700,68700,68700,1
|
|
20240102,102300,64181500,68500,68500,68500,68500,46
|
|
20240102,102200,61030500,68700,68700,68700,68700,1
|
|
20240102,102100,60961800,68700,68600,68700,68400,234
|
|
20240102,102000,44919800,68700,68600,68700,68600,2
|
|
20240102,101900,44782500,68700,68700,68800,68700,47
|
|
20240102,101800,41553400,68900,68900,68900,68900,1
|
|
20240102,101700,41484500,68900,68900,68900,68900,0
|
|
20240102,101600,41484500,68900,68900,68900,68900,1
|
|
20240102,101500,41415600,68700,68900,68900,68700,4
|
|
20240102,101400,41140200,68900,68900,68900,68900,4
|
|
20240102,101300,40864600,68900,68900,68900,68900,0
|
|
20240102,101200,40864600,68900,68900,68900,68900,1
|
|
20240102,101100,40795700,68900,68900,68900,68900,0
|
|
20240102,101000,40795700,68900,68900,68900,68800,14
|
|
20240102,100900,39831200,69000,69000,69000,69000,103
|
|
20240102,100800,32724200,69200,69100,69200,69100,81
|
|
20240102,100700,27124000,69100,69100,69100,69100,40
|
|
20240102,100600,24360000,69100,69300,69300,69100,52
|
|
20240102,100500,20766400,69100,69100,69100,69100,47
|
|
20240102,100400,17518700,69200,69300,69300,69200,23
|
|
20240102,100300,15927000,69200,69500,69500,69200,22
|
|
20240102,100200,14401100,69200,69500,69500,69200,2
|
|
20240102,100100,14262400,69200,69200,69200,69200,0
|
|
20240102,100000,14262400,69200,69600,69600,69200,205
|