573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,183000,1029758500,67200,67200,67200,67200,235
|
|
20240103,182900,1029758500,67200,67200,67200,67200,0
|
|
20240103,182800,1029758500,67200,67200,67200,67200,0
|
|
20240103,182700,1029758500,67200,67200,67200,67200,0
|
|
20240103,182600,1029758500,67200,67200,67200,67200,0
|
|
20240103,182500,1029758500,67200,67200,67200,67200,0
|
|
20240103,182400,1029758500,67200,67200,67200,67200,0
|
|
20240103,182300,1029758500,67200,67200,67200,67200,0
|
|
20240103,182200,1029758500,67200,67200,67200,67200,0
|
|
20240103,182100,1029758500,67200,67200,67200,67200,0
|
|
20240103,182000,1029758500,67200,67200,67200,67200,0
|
|
20240103,181900,1029758500,67200,67200,67200,67200,0
|
|
20240103,181800,1029758500,67200,67200,67200,67200,0
|
|
20240103,181700,1029758500,67200,67200,67200,67200,0
|
|
20240103,181600,1029758500,67200,67200,67200,67200,0
|
|
20240103,181500,1029758500,67200,67200,67200,67200,0
|
|
20240103,181400,1029758500,67200,67200,67200,67200,0
|
|
20240103,181300,1029758500,67200,67200,67200,67200,0
|
|
20240103,181200,1029758500,67200,67200,67200,67200,0
|
|
20240103,181100,1029758500,67200,67200,67200,67200,0
|
|
20240103,181000,1029758500,67200,67200,67200,67200,0
|
|
20240103,180900,1029758500,67200,67200,67200,67200,0
|
|
20240103,180800,1029758500,67200,67200,67200,67200,0
|
|
20240103,180700,1029758500,67200,67200,67200,67200,0
|
|
20240103,180600,1029758500,67200,67200,67200,67200,0
|
|
20240103,180500,1029758500,67200,67200,67200,67200,0
|
|
20240103,180400,1029758500,67200,67200,67200,67200,0
|
|
20240103,180300,1029758500,67200,67200,67200,67200,0
|
|
20240103,180200,1029758500,67200,67200,67200,67200,0
|
|
20240103,180100,1029758500,67200,67200,67200,67200,0
|
|
20240103,180000,1029758500,67200,67200,67200,67200,235
|
|
20240103,175900,1029758500,67200,67200,67200,67200,0
|
|
20240103,175800,1029758500,67200,67200,67200,67200,0
|
|
20240103,175700,1029758500,67200,67200,67200,67200,0
|
|
20240103,175600,1029758500,67200,67200,67200,67200,0
|
|
20240103,175500,1029758500,67200,67200,67200,67200,0
|
|
20240103,175400,1029758500,67200,67200,67200,67200,0
|
|
20240103,175300,1029758500,67200,67200,67200,67200,0
|
|
20240103,175200,1029758500,67200,67200,67200,67200,0
|
|
20240103,175100,1029758500,67200,67200,67200,67200,0
|
|
20240103,175000,1029758500,67200,67200,67200,67200,0
|
|
20240103,174900,1029758500,67200,67200,67200,67200,0
|
|
20240103,174800,1029758500,67200,67200,67200,67200,0
|
|
20240103,174700,1029758500,67200,67200,67200,67200,0
|
|
20240103,174600,1029758500,67200,67200,67200,67200,0
|
|
20240103,174500,1029758500,67200,67200,67200,67200,0
|
|
20240103,174400,1029758500,67200,67200,67200,67200,0
|
|
20240103,174300,1029758500,67200,67200,67200,67200,0
|
|
20240103,174200,1029758500,67200,67200,67200,67200,0
|
|
20240103,174100,1029758500,67200,67200,67200,67200,0
|
|
20240103,174000,1029758500,67200,67200,67200,67200,0
|
|
20240103,173900,1029758500,67200,67200,67200,67200,0
|
|
20240103,173800,1029758500,67200,67200,67200,67200,0
|
|
20240103,173700,1029758500,67200,67200,67200,67200,0
|
|
20240103,173600,1029758500,67200,67200,67200,67200,0
|
|
20240103,173500,1029758500,67200,67200,67200,67200,0
|
|
20240103,173400,1029758500,67200,67200,67200,67200,0
|
|
20240103,173300,1029758500,67200,67200,67200,67200,0
|
|
20240103,173200,1029758500,67200,67200,67200,67200,0
|
|
20240103,173100,1029758500,67200,67200,67200,67200,0
|
|
20240103,173000,1029758500,67200,67200,67200,67200,235
|
|
20240103,172900,1029758500,67200,67200,67200,67200,0
|
|
20240103,172800,1029758500,67200,67200,67200,67200,0
|
|
20240103,172700,1029758500,67200,67200,67200,67200,0
|
|
20240103,172600,1029758500,67200,67200,67200,67200,0
|
|
20240103,172500,1029758500,67200,67200,67200,67200,0
|
|
20240103,172400,1029758500,67200,67200,67200,67200,0
|
|
20240103,172300,1029758500,67200,67200,67200,67200,0
|
|
20240103,172200,1029758500,67200,67200,67200,67200,0
|
|
20240103,172100,1029758500,67200,67200,67200,67200,0
|
|
20240103,172000,1029758500,67200,67200,67200,67200,0
|
|
20240103,171900,1029758500,67200,67200,67200,67200,0
|
|
20240103,171800,1029758500,67200,67200,67200,67200,0
|
|
20240103,171700,1029758500,67200,67200,67200,67200,0
|
|
20240103,171600,1029758500,67200,67200,67200,67200,0
|
|
20240103,171500,1029758500,67200,67200,67200,67200,0
|
|
20240103,171400,1029758500,67200,67200,67200,67200,0
|
|
20240103,171300,1029758500,67200,67200,67200,67200,0
|
|
20240103,171200,1029758500,67200,67200,67200,67200,0
|
|
20240103,171100,1029758500,67200,67200,67200,67200,0
|
|
20240103,171000,1029758500,67200,67200,67200,67200,0
|
|
20240103,170900,1029758500,67200,67200,67200,67200,0
|
|
20240103,170800,1029758500,67200,67200,67200,67200,0
|
|
20240103,170700,1029758500,67200,67200,67200,67200,0
|
|
20240103,170600,1029758500,67200,67200,67200,67200,0
|
|
20240103,170500,1029758500,67200,67200,67200,67200,0
|
|
20240103,170400,1029758500,67200,67200,67200,67200,0
|
|
20240103,170300,1029758500,67200,67200,67200,67200,0
|
|
20240103,170200,1029758500,67200,67200,67200,67200,0
|
|
20240103,170100,1029758500,67200,67200,67200,67200,0
|
|
20240103,170000,1029758500,67200,67200,67200,67200,235
|
|
20240103,165900,1029758500,67200,67200,67200,67200,0
|
|
20240103,165800,1029758500,67200,67200,67200,67200,0
|
|
20240103,165700,1029758500,67200,67200,67200,67200,0
|
|
20240103,165600,1029758500,67200,67200,67200,67200,0
|
|
20240103,165500,1029758500,67200,67200,67200,67200,0
|
|
20240103,165400,1029758500,67200,67200,67200,67200,0
|
|
20240103,165300,1029758500,67200,67200,67200,67200,0
|
|
20240103,165200,1029758500,67200,67200,67200,67200,0
|
|
20240103,165100,1029758500,67200,67200,67200,67200,0
|
|
20240103,165000,1029758500,67200,67200,67200,67200,0
|
|
20240103,164900,1029758500,67200,67200,67200,67200,0
|
|
20240103,164800,1029758500,67200,67200,67200,67200,0
|
|
20240103,164700,1029758500,67200,67200,67200,67200,0
|
|
20240103,164600,1029758500,67200,67200,67200,67200,0
|
|
20240103,164500,1029758500,67200,67200,67200,67200,0
|
|
20240103,164400,1029758500,67200,67200,67200,67200,0
|
|
20240103,164300,1029758500,67200,67200,67200,67200,0
|
|
20240103,164200,1029758500,67200,67200,67200,67200,0
|
|
20240103,164100,1029758500,67200,67200,67200,67200,0
|
|
20240103,164000,1029758500,67200,67200,67200,67200,0
|
|
20240103,163900,1029758500,67200,67200,67200,67200,0
|
|
20240103,163800,1029758500,67200,67200,67200,67200,0
|
|
20240103,163700,1029758500,67200,67200,67200,67200,0
|
|
20240103,163600,1029758500,67200,67200,67200,67200,0
|
|
20240103,163500,1029758500,67200,67200,67200,67200,0
|
|
20240103,163400,1029758500,67200,67200,67200,67200,0
|
|
20240103,163300,1029758500,67200,67200,67200,67200,0
|
|
20240103,163200,1029758500,67200,67200,67200,67200,0
|
|
20240103,163100,1029758500,67200,67200,67200,67200,0
|
|
20240103,163000,1029758500,67200,67200,67200,67200,235
|
|
20240103,162900,1029758500,67200,67200,67200,67200,0
|
|
20240103,162800,1029758500,67200,67200,67200,67200,0
|
|
20240103,162700,1029758500,67200,67200,67200,67200,0
|
|
20240103,162600,1029758500,67200,67200,67200,67200,0
|
|
20240103,162500,1029758500,67200,67200,67200,67200,0
|
|
20240103,162400,1029758500,67200,67200,67200,67200,0
|
|
20240103,162300,1029758500,67200,67200,67200,67200,0
|
|
20240103,162200,1029758500,67200,67200,67200,67200,0
|
|
20240103,162100,1029758500,67200,67200,67200,67200,0
|
|
20240103,162000,1029758500,67200,67200,67200,67200,0
|
|
20240103,161900,1029758500,67200,67200,67200,67200,0
|
|
20240103,161800,1029758500,67200,67200,67200,67200,0
|
|
20240103,161700,1029758500,67200,67200,67200,67200,0
|
|
20240103,161600,1029758500,67200,67200,67200,67200,0
|
|
20240103,161500,1029758500,67200,67200,67200,67200,0
|
|
20240103,161400,1029758500,67200,67200,67200,67200,0
|
|
20240103,161300,1029758500,67200,67200,67200,67200,0
|
|
20240103,161200,1029758500,67200,67200,67200,67200,0
|
|
20240103,161100,1029758500,67200,67200,67200,67200,0
|
|
20240103,161000,1029758500,67200,67200,67200,67200,0
|
|
20240103,160900,1029758500,67200,67200,67200,67200,0
|
|
20240103,160800,1029758500,67200,67200,67200,67200,0
|
|
20240103,160700,1029758500,67200,67200,67200,67200,0
|
|
20240103,160600,1029758500,67200,67200,67200,67200,0
|
|
20240103,160500,1029758500,67200,67200,67200,67200,0
|
|
20240103,160400,1029758500,67200,67200,67200,67200,0
|
|
20240103,160300,1029758500,67200,67200,67200,67200,0
|
|
20240103,160200,1029758500,67200,67200,67200,67200,0
|
|
20240103,160100,1029758500,67200,67200,67200,67200,0
|
|
20240103,160000,1029758500,67200,67200,67200,67200,235
|
|
20240103,155900,1029758500,67200,67200,67200,67200,0
|
|
20240103,155800,1029758500,67200,67200,67200,67200,0
|
|
20240103,155700,1029758500,67200,67200,67200,67200,0
|
|
20240103,155600,1029758500,67200,67200,67200,67200,0
|
|
20240103,155500,1029758500,67200,67200,67200,67200,0
|
|
20240103,155400,1029758500,67200,67200,67200,67200,0
|
|
20240103,155300,1029758500,67200,67200,67200,67200,0
|
|
20240103,155200,1029758500,67200,67200,67200,67200,0
|
|
20240103,155100,1029758500,67200,67200,67200,67200,0
|
|
20240103,155000,1029758500,67200,67200,67200,67200,0
|
|
20240103,154900,1029758500,67200,67200,67200,67200,0
|
|
20240103,154800,1029758500,67200,67200,67200,67200,0
|
|
20240103,154700,1029758500,67200,67200,67200,67200,0
|
|
20240103,154600,1029758500,67200,67200,67200,67200,0
|
|
20240103,154500,1029758500,67200,67200,67200,67200,0
|
|
20240103,154400,1029758500,67200,67200,67200,67200,0
|
|
20240103,154300,1029758500,67200,67200,67200,67200,0
|
|
20240103,154200,1029758500,67200,67200,67200,67200,0
|
|
20240103,154100,1029758500,67200,67200,67200,67200,0
|
|
20240103,154000,1029758500,67200,67200,67200,67200,0
|
|
20240103,153900,1029758500,67200,67200,67200,67200,0
|
|
20240103,153800,1029758500,67200,67200,67200,67200,0
|
|
20240103,153700,1029758500,67200,67200,67200,67200,0
|
|
20240103,153600,1029758500,67200,67200,67200,67200,0
|
|
20240103,153500,1029758500,67200,67200,67200,67200,0
|
|
20240103,153400,1029758500,67200,67200,67200,67200,0
|
|
20240103,153300,1029758500,67200,67200,67200,67200,0
|
|
20240103,153200,1029758500,67200,67200,67200,67200,0
|
|
20240103,153100,1029758500,67200,67200,67200,67200,0
|
|
20240103,153000,1029758500,67200,67200,67200,67200,470
|
|
20240103,152900,1013966500,67300,67300,67300,67300,0
|
|
20240103,152800,1013966500,67300,67300,67300,67300,0
|
|
20240103,152700,1013966500,67300,67300,67300,67300,0
|
|
20240103,152600,1013966500,67300,67300,67300,67300,0
|
|
20240103,152500,1013966500,67300,67300,67300,67300,0
|
|
20240103,152400,1013966500,67300,67300,67300,67300,0
|
|
20240103,152300,1013966500,67300,67300,67300,67300,0
|
|
20240103,152200,1013966500,67300,67300,67300,67300,0
|
|
20240103,152100,1013966500,67300,67300,67300,67300,0
|
|
20240103,152000,1013966500,67300,67300,67300,67300,0
|
|
20240103,151900,1013966500,67300,67400,67400,67300,18
|
|
20240103,151800,1012754900,67200,67200,67200,67200,3
|
|
20240103,151700,1012553300,67200,67200,67200,67200,3
|
|
20240103,151600,1012351700,67200,67200,67200,67200,4
|
|
20240103,151500,1012082900,67200,67400,67400,67200,76
|
|
20240103,151400,1006972500,67200,67200,67200,67200,2
|
|
20240103,151300,1006838100,67200,67200,67200,67200,10
|
|
20240103,151200,1006166100,67200,67200,67200,67200,10
|
|
20240103,151100,1005494100,67200,67200,67400,67200,6
|
|
20240103,151000,1005090300,67200,67200,67200,67200,24
|
|
20240103,150900,1003477500,67200,67200,67200,67200,0
|
|
20240103,150800,1003477500,67200,67200,67200,67200,50
|
|
20240103,150700,1000117500,67200,67200,67200,67200,10
|
|
20240103,150600,999445500,67200,67200,67200,67200,1
|
|
20240103,150500,999378300,67200,67200,67200,67200,6
|
|
20240103,150400,998975100,67200,67200,67200,67200,0
|
|
20240103,150300,998975100,67200,67200,67200,67200,45
|
|
20240103,150200,995951100,67200,67200,67200,67200,0
|
|
20240103,150100,995951100,67200,67200,67200,67200,0
|
|
20240103,150000,995951100,67200,67200,67200,67200,2
|
|
20240103,145900,995816700,67200,67100,67200,67100,286
|
|
20240103,145800,976626000,67200,67200,67200,67200,1
|
|
20240103,145700,976558800,67200,67200,67200,67200,15
|
|
20240103,145600,975550800,67200,67200,67200,67200,4
|
|
20240103,145500,975282000,67200,67200,67200,67200,3
|
|
20240103,145400,975080400,67200,67200,67200,67200,119
|
|
20240103,145300,967083600,67200,67200,67400,67200,545
|
|
20240103,145200,930400200,67200,67200,67200,67200,175
|
|
20240103,145100,918640200,67200,67200,67200,67200,15
|
|
20240103,145000,917632200,67200,67200,67200,67200,269
|
|
20240103,144900,899555400,67200,67200,67200,67200,2
|
|
20240103,144800,899421000,67200,67200,67200,67200,0
|
|
20240103,144700,899421000,67200,67200,67200,67200,0
|
|
20240103,144600,899421000,67200,67200,67200,67200,16
|
|
20240103,144500,898345800,67200,67200,67200,67200,1
|
|
20240103,144400,898278600,67200,67200,67200,67200,0
|
|
20240103,144300,898278600,67200,67200,67200,67200,0
|
|
20240103,144200,898278600,67200,67200,67200,67200,3
|
|
20240103,144100,898077000,67200,67200,67200,67200,134
|
|
20240103,144000,889072200,67200,67200,67300,67200,36
|
|
20240103,143900,886651200,67200,67200,67200,67200,45
|
|
20240103,143800,883627200,67300,67200,67300,67200,31
|
|
20240103,143700,881543800,67200,67200,67200,67200,38
|
|
20240103,143600,878990200,67200,67200,67200,67200,55
|
|
20240103,143500,875294200,67200,67200,67200,67200,35
|
|
20240103,143400,872942200,67200,67200,67200,67200,31
|
|
20240103,143300,870859000,67200,67200,67200,67200,46
|
|
20240103,143200,867767800,67200,67200,67200,67200,14
|
|
20240103,143100,866827000,67200,67200,67200,67200,18
|
|
20240103,143000,865617400,67200,67200,67300,67200,83
|
|
20240103,142900,860037600,67300,67300,67300,67200,7
|
|
20240103,142800,859567000,67200,67200,67200,67200,41
|
|
20240103,142700,856811800,67200,67200,67200,67200,35
|
|
20240103,142600,854459800,67200,67200,67200,67200,47
|
|
20240103,142500,851301400,67200,67200,67200,67200,4
|
|
20240103,142400,851032600,67200,67200,67200,67200,107
|
|
20240103,142300,843842200,67200,67200,67200,67200,8
|
|
20240103,142200,843304600,67200,67200,67200,67200,224
|
|
20240103,142100,828251800,67200,67200,67200,67200,699
|
|
20240103,142000,781279000,67200,67200,67200,67200,5
|
|
20240103,141900,780943000,67200,67200,67200,67200,1
|
|
20240103,141800,780875800,67200,67200,67200,67200,7
|
|
20240103,141700,780405400,67200,67200,67200,67200,1
|
|
20240103,141600,780338200,67200,67200,67200,67200,3
|
|
20240103,141500,780136600,67100,67100,67100,67100,0
|
|
20240103,141400,780136600,67100,67100,67100,67100,2
|
|
20240103,141300,780002400,67200,67200,67200,67200,0
|
|
20240103,141200,780002400,67200,67200,67200,67200,8
|
|
20240103,141100,779464800,67200,67200,67200,67200,0
|
|
20240103,141000,779464800,67200,67200,67200,67200,29
|
|
20240103,140900,777516000,67100,67100,67100,67100,0
|
|
20240103,140800,777516000,67100,67100,67100,67100,0
|
|
20240103,140700,777516000,67100,67100,67100,67100,156
|
|
20240103,140600,767048400,67100,67100,67100,67100,0
|
|
20240103,140500,767048400,67100,67100,67100,67100,0
|
|
20240103,140400,767048400,67100,67100,67100,67100,9
|
|
20240103,140300,766444500,67200,67200,67200,67200,0
|
|
20240103,140200,766444500,67200,67200,67200,67200,0
|
|
20240103,140100,766444500,67200,67200,67200,67200,0
|
|
20240103,140000,766444500,67200,67200,67200,67200,10
|
|
20240103,135900,765772500,67200,67200,67200,67200,20
|
|
20240103,135800,764428500,67200,67200,67200,67200,3
|
|
20240103,135700,764226900,67200,67200,67200,67200,0
|
|
20240103,135600,764226900,67200,67200,67200,67200,12
|
|
20240103,135500,763420500,67200,67200,67200,67200,0
|
|
20240103,135400,763420500,67200,67200,67200,67200,101
|
|
20240103,135300,756633300,67200,67200,67200,67200,0
|
|
20240103,135200,756633300,67200,67200,67200,67200,62
|
|
20240103,135100,752466900,67200,67200,67200,67200,21
|
|
20240103,135000,751055700,67200,67200,67200,67200,470
|
|
20240103,134900,719471700,67200,67200,67200,67200,0
|
|
20240103,134800,719471700,67200,67200,67200,67200,0
|
|
20240103,134700,719471700,67200,67200,67200,67200,0
|
|
20240103,134600,719471700,67200,67200,67200,67200,0
|
|
20240103,134500,719471700,67200,67200,67200,67200,24
|
|
20240103,134400,717858900,67200,67200,67200,67200,0
|
|
20240103,134300,717858900,67200,67200,67200,67200,0
|
|
20240103,134200,717858900,67200,67200,67200,67200,10
|
|
20240103,134100,717186900,67200,67200,67200,67200,0
|
|
20240103,134000,717186900,67200,67200,67200,67200,5
|
|
20240103,133900,716850900,67200,67200,67200,67200,0
|
|
20240103,133800,716850900,67200,67200,67200,67200,21
|
|
20240103,133700,715439700,67200,67200,67200,67200,0
|
|
20240103,133600,715439700,67200,67200,67200,67200,0
|
|
20240103,133500,715439700,67200,67200,67200,67200,76
|
|
20240103,133400,710332500,67200,67200,67500,67200,1146
|
|
20240103,133300,633309900,67100,67100,67100,67100,0
|
|
20240103,133200,633309900,67100,67100,67100,67100,0
|
|
20240103,133100,633309900,67100,67100,67100,67100,0
|
|
20240103,133000,633309900,67100,67100,67100,67100,0
|
|
20240103,132900,633309900,67100,67100,67100,67100,0
|
|
20240103,132800,633309900,67100,67100,67100,67100,11
|
|
20240103,132700,632571800,67100,67100,67100,67100,80
|
|
20240103,132600,627203800,67200,67200,67200,67200,61
|
|
20240103,132500,623104600,67200,67200,67200,67200,0
|
|
20240103,132400,623104600,67200,67200,67200,67200,22
|
|
20240103,132300,621626200,67200,67200,67200,67200,5
|
|
20240103,132200,621290200,67100,67100,67100,67100,0
|
|
20240103,132100,621290200,67100,67100,67100,67100,30
|
|
20240103,132000,619277200,67200,67200,67200,67200,0
|
|
20240103,131900,619277200,67200,67200,67200,67200,0
|
|
20240103,131800,619277200,67200,67200,67200,67200,0
|
|
20240103,131700,619277200,67200,67200,67200,67200,0
|
|
20240103,131600,619277200,67200,67200,67200,67200,1
|
|
20240103,131500,619210000,67200,67200,67200,67200,0
|
|
20240103,131400,619210000,67200,67200,67200,67200,0
|
|
20240103,131300,619210000,67200,67200,67200,67200,9
|
|
20240103,131200,618605200,67200,67200,67200,67200,0
|
|
20240103,131100,618605200,67200,67200,67200,67200,23
|
|
20240103,131000,617059600,67200,67200,67200,67200,0
|
|
20240103,130900,617059600,67200,67200,67200,67200,0
|
|
20240103,130800,617059600,67200,67200,67200,67200,611
|
|
20240103,130700,576000400,67200,67200,67200,67200,0
|
|
20240103,130600,576000400,67200,67200,67200,67200,0
|
|
20240103,130500,576000400,67200,67200,67200,67200,5
|
|
20240103,130400,575664400,67200,67200,67200,67200,0
|
|
20240103,130300,575664400,67200,67200,67200,67200,0
|
|
20240103,130200,575664400,67200,67200,67200,67200,3
|
|
20240103,130100,575462800,67200,67200,67200,67200,0
|
|
20240103,130000,575462800,67200,67200,67200,67200,0
|
|
20240103,125900,575462800,67200,67200,67200,67200,2
|
|
20240103,125800,575328400,67200,67200,67200,67200,3
|
|
20240103,125700,575126800,67000,67000,67000,67000,0
|
|
20240103,125600,575126800,67000,67000,67000,67000,0
|
|
20240103,125500,575126800,67000,67000,67000,67000,0
|
|
20240103,125400,575126800,67000,67000,67000,67000,0
|
|
20240103,125300,575126800,67000,67000,67000,67000,0
|
|
20240103,125200,575126800,67000,67000,67000,67000,0
|
|
20240103,125100,575126800,67000,67000,67000,67000,0
|
|
20240103,125000,575126800,67000,67000,67000,67000,1
|
|
20240103,124900,575059800,67000,67000,67000,67000,0
|
|
20240103,124800,575059800,67000,67000,67000,67000,18
|
|
20240103,124700,573853800,67100,67100,67100,67100,12
|
|
20240103,124600,573048600,67100,67100,67100,67100,0
|
|
20240103,124500,573048600,67100,67100,67100,67100,0
|
|
20240103,124400,573048600,67100,67100,67100,67100,0
|
|
20240103,124300,573048600,67100,67200,67200,67100,137
|
|
20240103,124200,563855800,67200,67200,67200,67200,1
|
|
20240103,124100,563788600,67200,67200,67200,67200,0
|
|
20240103,124000,563788600,67200,67200,67200,67200,20
|
|
20240103,123900,562444600,67200,67200,67200,67200,0
|
|
20240103,123800,562444600,67200,67200,67200,67200,0
|
|
20240103,123700,562444600,67200,67200,67200,67200,0
|
|
20240103,123600,562444600,67200,67200,67200,67200,0
|
|
20240103,123500,562444600,67200,67200,67200,67200,0
|
|
20240103,123400,562444600,67200,67200,67200,67200,101
|
|
20240103,123300,555657400,67100,67100,67100,67100,0
|
|
20240103,123200,555657400,67100,67100,67100,67100,0
|
|
20240103,123100,555657400,67100,67100,67100,67100,42
|
|
20240103,123000,552839200,67200,67100,67200,67100,11
|
|
20240103,122900,552101000,67100,67100,67100,67100,0
|
|
20240103,122800,552101000,67100,67100,67100,67100,0
|
|
20240103,122700,552101000,67100,67100,67100,67100,22
|
|
20240103,122600,550624800,67100,67100,67100,67100,0
|
|
20240103,122500,550624800,67100,67100,67100,67100,0
|
|
20240103,122400,550624800,67100,67100,67100,67100,20
|
|
20240103,122300,549282800,67100,67100,67100,67100,0
|
|
20240103,122200,549282800,67100,67100,67100,67100,0
|
|
20240103,122100,549282800,67100,67100,67100,67100,103
|
|
20240103,122000,542371500,67100,67100,67100,67100,11
|
|
20240103,121900,541633400,67100,67100,67100,67100,0
|
|
20240103,121800,541633400,67100,67100,67100,67100,40
|
|
20240103,121700,538949400,67100,67100,67100,67100,50
|
|
20240103,121600,535594400,67100,67100,67100,67100,2
|
|
20240103,121500,535460200,67100,67100,67100,67100,0
|
|
20240103,121400,535460200,67100,67100,67100,67100,0
|
|
20240103,121300,535460200,67100,67100,67100,67100,0
|
|
20240103,121200,535460200,67100,67100,67100,67100,340
|
|
20240103,121100,512646200,67200,67200,67200,67200,0
|
|
20240103,121000,512646200,67200,67200,67200,67200,0
|
|
20240103,120900,512646200,67200,67200,67200,67200,0
|
|
20240103,120800,512646200,67200,67200,67200,67200,0
|
|
20240103,120700,512646200,67200,67200,67200,67200,0
|
|
20240103,120600,512646200,67200,67200,67200,67200,0
|
|
20240103,120500,512646200,67200,67200,67200,67200,0
|
|
20240103,120400,512646200,67200,67200,67200,67200,0
|
|
20240103,120300,512646200,67200,67200,67200,67200,1
|
|
20240103,120200,512579000,67200,67200,67200,67200,0
|
|
20240103,120100,512579000,67200,67200,67200,67200,1
|
|
20240103,120000,512511800,67200,67200,67200,67200,1
|
|
20240103,115900,512444600,67200,67200,67200,67100,11
|
|
20240103,115800,511705600,67200,67200,67200,67200,0
|
|
20240103,115700,511705600,67200,67200,67200,67200,8
|
|
20240103,115600,511168000,67200,67100,67200,67100,19
|
|
20240103,115500,509891900,67100,67100,67100,67100,1
|
|
20240103,115400,509824800,67200,67200,67200,67200,0
|
|
20240103,115300,509824800,67200,67200,67200,67200,0
|
|
20240103,115200,509824800,67200,67200,67200,67200,10
|
|
20240103,115100,509152800,67200,67200,67200,67200,50
|
|
20240103,115000,505792800,67200,67200,67200,67200,0
|
|
20240103,114900,505792800,67200,67200,67200,67200,35
|
|
20240103,114800,503440800,67200,67200,67200,67200,30
|
|
20240103,114700,501424800,67200,67200,67200,67200,10
|
|
20240103,114600,500752800,67200,67200,67200,67200,150
|
|
20240103,114500,490672800,67200,67200,67200,67200,0
|
|
20240103,114400,490672800,67200,67200,67200,67200,250
|
|
20240103,114300,473872800,67200,67200,67200,67200,0
|
|
20240103,114200,473872800,67200,67200,67200,67200,50
|
|
20240103,114100,470512800,67200,67200,67200,67200,74
|
|
20240103,114000,465540000,67200,67200,67200,67200,42
|
|
20240103,113900,462717600,67200,67200,67200,67200,6
|
|
20240103,113800,462314400,67100,67100,67100,67100,0
|
|
20240103,113700,462314400,67100,67100,67100,67100,0
|
|
20240103,113600,462314400,67100,67100,67100,67100,0
|
|
20240103,113500,462314400,67100,67100,67100,67100,0
|
|
20240103,113400,462314400,67100,67100,67100,67100,0
|
|
20240103,113300,462314400,67100,67100,67100,67100,56
|
|
20240103,113200,458556800,67100,67100,67100,67100,404
|
|
20240103,113100,431448400,67200,67200,67200,67200,0
|
|
20240103,113000,431448400,67200,67200,67200,67200,0
|
|
20240103,112900,431448400,67200,67200,67200,67200,0
|
|
20240103,112800,431448400,67200,67200,67200,67100,74
|
|
20240103,112700,426478800,67200,67200,67200,67200,0
|
|
20240103,112600,426478800,67200,67200,67200,67200,1
|
|
20240103,112500,426411600,67200,67200,67200,67200,20
|
|
20240103,112400,425067600,67200,67200,67200,67200,100
|
|
20240103,112300,418347600,67200,67200,67200,67200,50
|
|
20240103,112200,414987600,67200,67200,67200,67200,0
|
|
20240103,112100,414987600,67200,67200,67200,67200,50
|
|
20240103,112000,411627600,67200,67200,67200,67200,0
|
|
20240103,111900,411627600,67200,67200,67200,67200,0
|
|
20240103,111800,411627600,67200,67200,67200,67200,152
|
|
20240103,111700,401413200,67200,67200,67200,67200,0
|
|
20240103,111600,401413200,67200,67200,67200,67200,1
|
|
20240103,111500,401346000,67200,67200,67200,67200,1
|
|
20240103,111400,401278800,67200,67200,67200,67200,0
|
|
20240103,111300,401278800,67200,67200,67200,67200,138
|
|
20240103,111200,392005200,67200,67200,67200,67200,78
|
|
20240103,111100,386763600,67200,67100,67200,67100,351
|
|
20240103,111000,363176500,67200,67200,67200,67200,0
|
|
20240103,110900,363176500,67200,67200,67200,67200,0
|
|
20240103,110800,363176500,67200,67200,67200,67200,11
|
|
20240103,110700,362437300,67200,67200,67200,67200,4
|
|
20240103,110600,362168500,67200,67200,67200,67200,43
|
|
20240103,110500,359278900,67200,67200,67200,67200,0
|
|
20240103,110400,359278900,67200,67200,67200,67200,0
|
|
20240103,110300,359278900,67200,67200,67200,67200,6
|
|
20240103,110200,358875700,67200,67200,67200,67200,1
|
|
20240103,110100,358808500,67100,67100,67100,67100,0
|
|
20240103,110000,358808500,67100,67100,67100,67100,0
|
|
20240103,105900,358808500,67100,67100,67100,67100,0
|
|
20240103,105800,358808500,67100,67100,67100,67100,3
|
|
20240103,105700,358607200,67100,67100,67100,67100,21
|
|
20240103,105600,357198100,67100,67100,67100,67100,0
|
|
20240103,105500,357198100,67100,67100,67100,67000,98
|
|
20240103,105400,350624300,67100,67200,67200,67100,410
|
|
20240103,105300,323113200,67200,67200,67200,67200,61
|
|
20240103,105200,319014000,67300,67200,67500,67200,402
|
|
20240103,105100,291988900,67200,67200,67200,67200,2
|
|
20240103,105000,291854500,67200,67200,67200,67200,1
|
|
20240103,104900,291787300,67100,67100,67100,67100,0
|
|
20240103,104800,291787300,67100,67100,67100,67100,0
|
|
20240103,104700,291787300,67100,67100,67100,67100,37
|
|
20240103,104600,289304600,67200,67200,67200,67200,0
|
|
20240103,104500,289304600,67200,67200,67200,67200,30
|
|
20240103,104400,287288600,67200,67200,67200,67200,20
|
|
20240103,104300,285944600,67200,67200,67200,67200,1
|
|
20240103,104200,285877400,67200,67200,67200,67200,0
|
|
20240103,104100,285877400,67200,67200,67200,67200,2
|
|
20240103,104000,285743000,67200,67200,67200,67200,1
|
|
20240103,103900,285675800,67200,67200,67200,67200,2
|
|
20240103,103800,285541400,67200,67200,67200,67200,8
|
|
20240103,103700,285003800,67100,67100,67100,67100,54
|
|
20240103,103600,281380400,67100,67100,67100,67100,0
|
|
20240103,103500,281380400,67100,67200,67200,67100,4
|
|
20240103,103400,281111700,67200,67200,67200,67200,51
|
|
20240103,103300,277684500,67200,67200,67200,67100,59
|
|
20240103,103200,273719800,67200,67200,67200,67200,465
|
|
20240103,103100,242471800,67200,67300,67300,67200,71
|
|
20240103,103000,237697900,67400,67400,67400,67400,3
|
|
20240103,102900,237495700,67400,67400,67400,67400,0
|
|
20240103,102800,237495700,67400,67400,67400,67400,2
|
|
20240103,102700,237360900,67300,67300,67300,67300,0
|
|
20240103,102600,237360900,67300,67300,67300,67300,1
|
|
20240103,102500,237293600,67300,67300,67300,67300,0
|
|
20240103,102400,237293600,67300,67300,67300,67300,0
|
|
20240103,102300,237293600,67300,67300,67300,67300,0
|
|
20240103,102200,237293600,67300,67300,67300,67300,0
|
|
20240103,102100,237293600,67300,67300,67300,67300,3
|
|
20240103,102000,237091700,67300,67300,67300,67300,0
|
|
20240103,101900,237091700,67300,67300,67300,67300,74
|
|
20240103,101800,232111500,67300,67300,67300,67300,23
|
|
20240103,101700,230563600,67300,67300,67300,67300,167
|
|
20240103,101600,219324500,67400,67400,67400,67400,0
|
|
20240103,101500,219324500,67400,67400,67400,67400,0
|
|
20240103,101400,219324500,67400,67400,67400,67400,2
|
|
20240103,101300,219189700,67500,67500,67500,67500,0
|
|
20240103,101200,219189700,67500,67500,67500,67500,0
|
|
20240103,101100,219189700,67500,67500,67500,67500,1
|
|
20240103,101000,219122200,67500,67500,67500,67500,1
|
|
20240103,100900,219054700,67400,67400,67400,67400,1
|
|
20240103,100800,218987300,67400,67400,67400,67400,61
|
|
20240103,100700,214875900,67400,67400,67400,67400,50
|
|
20240103,100600,211505900,67400,67400,67400,67400,0
|
|
20240103,100500,211505900,67400,67400,67400,67400,20
|
|
20240103,100400,210157900,67400,67400,67400,67400,5
|
|
20240103,100300,209820900,67400,67400,67400,67400,10
|
|
20240103,100200,209146900,67300,67300,67300,67300,0
|
|
20240103,100100,209146900,67300,67300,67300,67300,0
|
|
20240103,100000,209146900,67300,67300,67300,67300,2
|
|
20240103,095900,209012300,67400,67400,67400,67400,0
|
|
20240103,095800,209012300,67400,67400,67400,67400,0
|
|
20240103,095700,209012300,67400,67400,67400,67400,61
|
|
20240103,095600,204900900,67400,67400,67400,67400,0
|
|
20240103,095500,204900900,67400,67300,67400,67300,20
|
|
20240103,095400,203553900,67400,67400,67400,67400,0
|
|
20240103,095300,203553900,67400,67400,67400,67400,0
|
|
20240103,095200,203553900,67400,67400,67400,67400,0
|
|
20240103,095100,203553900,67400,67400,67400,67200,117
|
|
20240103,095000,195678300,67500,67400,67500,67400,30
|
|
20240103,094900,193656100,67600,67500,67600,67400,69
|
|
20240103,094800,189001800,67600,67600,67600,67500,884
|
|
20240103,094700,129330400,67600,67600,67600,67600,10
|
|
20240103,094600,128654400,67600,67600,67600,67600,11
|
|
20240103,094500,127910800,67600,67600,67600,67600,23
|
|
20240103,094400,126356000,67600,67600,67600,67600,16
|
|
20240103,094300,125274400,67600,67600,67600,67600,101
|
|
20240103,094200,118446800,67600,67600,67600,67600,1
|
|
20240103,094100,118379200,67600,67600,67600,67600,10
|
|
20240103,094000,117703200,67600,67600,67600,67600,2
|
|
20240103,093900,117568000,67600,67600,67600,67600,176
|
|
20240103,093800,105670400,67600,67600,67600,67600,24
|
|
20240103,093700,104048000,67600,67600,67600,67600,0
|
|
20240103,093600,104048000,67600,67600,67600,67600,102
|
|
20240103,093500,97152800,67600,67700,67700,67600,21
|
|
20240103,093400,95732000,67600,67700,67700,67600,77
|
|
20240103,093300,90520400,67700,67700,67700,67600,34
|
|
20240103,093200,88219900,67600,67700,67700,67600,40
|
|
20240103,093100,85515700,67600,67600,67600,67600,23
|
|
20240103,093000,83960900,67600,67600,67600,67600,1
|
|
20240103,092900,83893300,67600,67700,67700,67600,47
|
|
20240103,092800,80715800,67700,67700,67700,67700,31
|
|
20240103,092700,78617100,67600,67700,67800,67600,154
|
|
20240103,092600,68199000,67700,67700,67700,67700,9
|
|
20240103,092500,67589700,67700,67700,67700,67700,38
|
|
20240103,092400,65017100,67800,67800,67800,67700,111
|
|
20240103,092300,57492700,67900,67900,67900,67900,10
|
|
20240103,092200,56813700,67900,68000,68000,67900,175
|
|
20240103,092100,44931100,67900,67900,67900,67900,67
|
|
20240103,092000,40381800,67900,67900,67900,67900,0
|
|
20240103,091900,40381800,67900,68000,68100,67900,64
|
|
20240103,091800,36032700,68000,68000,68000,68000,104
|
|
20240103,091700,28960700,68000,68000,68000,68000,0
|
|
20240103,091600,28960700,68000,68000,68000,68000,0
|
|
20240103,091500,28960700,68000,68000,68000,68000,0
|
|
20240103,091400,28960700,68000,68000,68000,68000,46
|
|
20240103,091300,25832700,68000,68000,68000,68000,5
|
|
20240103,091200,25492700,68000,68000,68000,68000,36
|
|
20240103,091100,23044700,68000,68000,68000,68000,0
|
|
20240103,091000,23044700,68000,68000,68000,68000,12
|
|
20240103,090900,22228700,68000,68000,68000,68000,2
|
|
20240103,090800,22092700,68000,68000,68000,68000,61
|
|
20240103,090700,17944700,68100,68100,68100,68100,0
|
|
20240103,090600,17944700,68100,68100,68100,68100,3
|
|
20240103,090500,17740400,68000,68000,68000,68000,18
|
|
20240103,090400,16516400,68100,68100,68100,68100,0
|
|
20240103,090300,16516400,68100,68200,68200,68100,8
|
|
20240103,090200,15971500,68100,68100,68100,68100,30
|
|
20240103,090100,13928500,68100,68100,68100,68100,0
|
|
20240103,090000,13928500,68100,68600,68600,68100,204
|