573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,183000,561018300,66300,66300,66300,66300,1153
|
|
20240108,182900,561018300,66300,66300,66300,66300,0
|
|
20240108,182800,561018300,66300,66300,66300,66300,0
|
|
20240108,182700,561018300,66300,66300,66300,66300,0
|
|
20240108,182600,561018300,66300,66300,66300,66300,0
|
|
20240108,182500,561018300,66300,66300,66300,66300,0
|
|
20240108,182400,561018300,66300,66300,66300,66300,0
|
|
20240108,182300,561018300,66300,66300,66300,66300,0
|
|
20240108,182200,561018300,66300,66300,66300,66300,0
|
|
20240108,182100,561018300,66300,66300,66300,66300,0
|
|
20240108,182000,561018300,66300,66300,66300,66300,0
|
|
20240108,181900,561018300,66300,66300,66300,66300,0
|
|
20240108,181800,561018300,66300,66300,66300,66300,0
|
|
20240108,181700,561018300,66300,66300,66300,66300,0
|
|
20240108,181600,561018300,66300,66300,66300,66300,0
|
|
20240108,181500,561018300,66300,66300,66300,66300,0
|
|
20240108,181400,561018300,66300,66300,66300,66300,0
|
|
20240108,181300,561018300,66300,66300,66300,66300,0
|
|
20240108,181200,561018300,66300,66300,66300,66300,0
|
|
20240108,181100,561018300,66300,66300,66300,66300,0
|
|
20240108,181000,561018300,66300,66300,66300,66300,0
|
|
20240108,180900,561018300,66300,66300,66300,66300,0
|
|
20240108,180800,561018300,66300,66300,66300,66300,0
|
|
20240108,180700,561018300,66300,66300,66300,66300,0
|
|
20240108,180600,561018300,66300,66300,66300,66300,0
|
|
20240108,180500,561018300,66300,66300,66300,66300,0
|
|
20240108,180400,561018300,66300,66300,66300,66300,0
|
|
20240108,180300,561018300,66300,66300,66300,66300,0
|
|
20240108,180200,561018300,66300,66300,66300,66300,0
|
|
20240108,180100,561018300,66300,66300,66300,66300,0
|
|
20240108,180000,561018300,66300,66300,66300,66300,1153
|
|
20240108,175900,561018300,66300,66300,66300,66300,0
|
|
20240108,175800,561018300,66300,66300,66300,66300,0
|
|
20240108,175700,561018300,66300,66300,66300,66300,0
|
|
20240108,175600,561018300,66300,66300,66300,66300,0
|
|
20240108,175500,561018300,66300,66300,66300,66300,0
|
|
20240108,175400,561018300,66300,66300,66300,66300,0
|
|
20240108,175300,561018300,66300,66300,66300,66300,0
|
|
20240108,175200,561018300,66300,66300,66300,66300,0
|
|
20240108,175100,561018300,66300,66300,66300,66300,0
|
|
20240108,175000,561018300,66300,66300,66300,66300,0
|
|
20240108,174900,561018300,66300,66300,66300,66300,0
|
|
20240108,174800,561018300,66300,66300,66300,66300,0
|
|
20240108,174700,561018300,66300,66300,66300,66300,0
|
|
20240108,174600,561018300,66300,66300,66300,66300,0
|
|
20240108,174500,561018300,66300,66300,66300,66300,0
|
|
20240108,174400,561018300,66300,66300,66300,66300,0
|
|
20240108,174300,561018300,66300,66300,66300,66300,0
|
|
20240108,174200,561018300,66300,66300,66300,66300,0
|
|
20240108,174100,561018300,66300,66300,66300,66300,0
|
|
20240108,174000,561018300,66300,66300,66300,66300,0
|
|
20240108,173900,561018300,66300,66300,66300,66300,0
|
|
20240108,173800,561018300,66300,66300,66300,66300,0
|
|
20240108,173700,561018300,66300,66300,66300,66300,0
|
|
20240108,173600,561018300,66300,66300,66300,66300,0
|
|
20240108,173500,561018300,66300,66300,66300,66300,0
|
|
20240108,173400,561018300,66300,66300,66300,66300,0
|
|
20240108,173300,561018300,66300,66300,66300,66300,0
|
|
20240108,173200,561018300,66300,66300,66300,66300,0
|
|
20240108,173100,561018300,66300,66300,66300,66300,0
|
|
20240108,173000,561018300,66300,66300,66300,66300,1153
|
|
20240108,172900,561018300,66300,66300,66300,66300,0
|
|
20240108,172800,561018300,66300,66300,66300,66300,0
|
|
20240108,172700,561018300,66300,66300,66300,66300,0
|
|
20240108,172600,561018300,66300,66300,66300,66300,0
|
|
20240108,172500,561018300,66300,66300,66300,66300,0
|
|
20240108,172400,561018300,66300,66300,66300,66300,0
|
|
20240108,172300,561018300,66300,66300,66300,66300,0
|
|
20240108,172200,561018300,66300,66300,66300,66300,0
|
|
20240108,172100,561018300,66300,66300,66300,66300,0
|
|
20240108,172000,561018300,66300,66300,66300,66300,0
|
|
20240108,171900,561018300,66300,66300,66300,66300,0
|
|
20240108,171800,561018300,66300,66300,66300,66300,0
|
|
20240108,171700,561018300,66300,66300,66300,66300,0
|
|
20240108,171600,561018300,66300,66300,66300,66300,0
|
|
20240108,171500,561018300,66300,66300,66300,66300,0
|
|
20240108,171400,561018300,66300,66300,66300,66300,0
|
|
20240108,171300,561018300,66300,66300,66300,66300,0
|
|
20240108,171200,561018300,66300,66300,66300,66300,0
|
|
20240108,171100,561018300,66300,66300,66300,66300,0
|
|
20240108,171000,561018300,66300,66300,66300,66300,0
|
|
20240108,170900,561018300,66300,66300,66300,66300,0
|
|
20240108,170800,561018300,66300,66300,66300,66300,0
|
|
20240108,170700,561018300,66300,66300,66300,66300,0
|
|
20240108,170600,561018300,66300,66300,66300,66300,0
|
|
20240108,170500,561018300,66300,66300,66300,66300,0
|
|
20240108,170400,561018300,66300,66300,66300,66300,0
|
|
20240108,170300,561018300,66300,66300,66300,66300,0
|
|
20240108,170200,561018300,66300,66300,66300,66300,0
|
|
20240108,170100,561018300,66300,66300,66300,66300,0
|
|
20240108,170000,561018300,66300,66300,66300,66300,1153
|
|
20240108,165900,561018300,66300,66300,66300,66300,0
|
|
20240108,165800,561018300,66300,66300,66300,66300,0
|
|
20240108,165700,561018300,66300,66300,66300,66300,0
|
|
20240108,165600,561018300,66300,66300,66300,66300,0
|
|
20240108,165500,561018300,66300,66300,66300,66300,0
|
|
20240108,165400,561018300,66300,66300,66300,66300,0
|
|
20240108,165300,561018300,66300,66300,66300,66300,0
|
|
20240108,165200,561018300,66300,66300,66300,66300,0
|
|
20240108,165100,561018300,66300,66300,66300,66300,0
|
|
20240108,165000,561018300,66300,66300,66300,66300,0
|
|
20240108,164900,561018300,66300,66300,66300,66300,0
|
|
20240108,164800,561018300,66300,66300,66300,66300,0
|
|
20240108,164700,561018300,66300,66300,66300,66300,0
|
|
20240108,164600,561018300,66300,66300,66300,66300,0
|
|
20240108,164500,561018300,66300,66300,66300,66300,0
|
|
20240108,164400,561018300,66300,66300,66300,66300,0
|
|
20240108,164300,561018300,66300,66300,66300,66300,0
|
|
20240108,164200,561018300,66300,66300,66300,66300,0
|
|
20240108,164100,561018300,66300,66300,66300,66300,0
|
|
20240108,164000,561018300,66300,66300,66300,66300,0
|
|
20240108,163900,561018300,66300,66300,66300,66300,0
|
|
20240108,163800,561018300,66300,66300,66300,66300,0
|
|
20240108,163700,561018300,66300,66300,66300,66300,0
|
|
20240108,163600,561018300,66300,66300,66300,66300,0
|
|
20240108,163500,561018300,66300,66300,66300,66300,0
|
|
20240108,163400,561018300,66300,66300,66300,66300,0
|
|
20240108,163300,561018300,66300,66300,66300,66300,0
|
|
20240108,163200,561018300,66300,66300,66300,66300,0
|
|
20240108,163100,561018300,66300,66300,66300,66300,0
|
|
20240108,163000,561018300,66300,66300,66300,66300,1153
|
|
20240108,162900,561018300,66300,66300,66300,66300,0
|
|
20240108,162800,561018300,66300,66300,66300,66300,0
|
|
20240108,162700,561018300,66300,66300,66300,66300,0
|
|
20240108,162600,561018300,66300,66300,66300,66300,0
|
|
20240108,162500,561018300,66300,66300,66300,66300,0
|
|
20240108,162400,561018300,66300,66300,66300,66300,0
|
|
20240108,162300,561018300,66300,66300,66300,66300,0
|
|
20240108,162200,561018300,66300,66300,66300,66300,0
|
|
20240108,162100,561018300,66300,66300,66300,66300,0
|
|
20240108,162000,561018300,66300,66300,66300,66300,0
|
|
20240108,161900,561018300,66300,66300,66300,66300,0
|
|
20240108,161800,561018300,66300,66300,66300,66300,0
|
|
20240108,161700,561018300,66300,66300,66300,66300,0
|
|
20240108,161600,561018300,66300,66300,66300,66300,0
|
|
20240108,161500,561018300,66300,66300,66300,66300,0
|
|
20240108,161400,561018300,66300,66300,66300,66300,0
|
|
20240108,161300,561018300,66300,66300,66300,66300,0
|
|
20240108,161200,561018300,66300,66300,66300,66300,0
|
|
20240108,161100,561018300,66300,66300,66300,66300,0
|
|
20240108,161000,561018300,66300,66300,66300,66300,0
|
|
20240108,160900,561018300,66300,66300,66300,66300,0
|
|
20240108,160800,561018300,66300,66300,66300,66300,0
|
|
20240108,160700,561018300,66300,66300,66300,66300,0
|
|
20240108,160600,561018300,66300,66300,66300,66300,0
|
|
20240108,160500,561018300,66300,66300,66300,66300,0
|
|
20240108,160400,561018300,66300,66300,66300,66300,0
|
|
20240108,160300,561018300,66300,66300,66300,66300,0
|
|
20240108,160200,561018300,66300,66300,66300,66300,0
|
|
20240108,160100,561018300,66300,66300,66300,66300,0
|
|
20240108,160000,561018300,66300,66300,66300,66300,1153
|
|
20240108,155900,561018300,66300,66300,66300,66300,0
|
|
20240108,155800,561018300,66300,66300,66300,66300,0
|
|
20240108,155700,561018300,66300,66300,66300,66300,0
|
|
20240108,155600,561018300,66300,66300,66300,66300,0
|
|
20240108,155500,561018300,66300,66300,66300,66300,0
|
|
20240108,155400,561018300,66300,66300,66300,66300,0
|
|
20240108,155300,561018300,66300,66300,66300,66300,0
|
|
20240108,155200,561018300,66300,66300,66300,66300,0
|
|
20240108,155100,561018300,66300,66300,66300,66300,0
|
|
20240108,155000,561018300,66300,66300,66300,66300,0
|
|
20240108,154900,561018300,66300,66300,66300,66300,0
|
|
20240108,154800,561018300,66300,66300,66300,66300,0
|
|
20240108,154700,561018300,66300,66300,66300,66300,0
|
|
20240108,154600,561018300,66300,66300,66300,66300,0
|
|
20240108,154500,561018300,66300,66300,66300,66300,0
|
|
20240108,154400,561018300,66300,66300,66300,66300,0
|
|
20240108,154300,561018300,66300,66300,66300,66300,0
|
|
20240108,154200,561018300,66300,66300,66300,66300,0
|
|
20240108,154100,561018300,66300,66300,66300,66300,0
|
|
20240108,154000,561018300,66300,66300,66300,66300,0
|
|
20240108,153900,561018300,66300,66300,66300,66300,0
|
|
20240108,153800,561018300,66300,66300,66300,66300,0
|
|
20240108,153700,561018300,66300,66300,66300,66300,0
|
|
20240108,153600,561018300,66300,66300,66300,66300,0
|
|
20240108,153500,561018300,66300,66300,66300,66300,0
|
|
20240108,153400,561018300,66300,66300,66300,66300,0
|
|
20240108,153300,561018300,66300,66300,66300,66300,0
|
|
20240108,153200,561018300,66300,66300,66300,66300,0
|
|
20240108,153100,561018300,66300,66300,66300,66300,0
|
|
20240108,153000,561018300,66300,66300,66300,66300,2306
|
|
20240108,152900,484574400,66300,66300,66300,66300,0
|
|
20240108,152800,484574400,66300,66300,66300,66300,0
|
|
20240108,152700,484574400,66300,66300,66300,66300,0
|
|
20240108,152600,484574400,66300,66300,66300,66300,0
|
|
20240108,152500,484574400,66300,66300,66300,66300,0
|
|
20240108,152400,484574400,66300,66300,66300,66300,0
|
|
20240108,152300,484574400,66300,66300,66300,66300,0
|
|
20240108,152200,484574400,66300,66300,66300,66300,0
|
|
20240108,152100,484574400,66300,66300,66300,66300,0
|
|
20240108,152000,484574400,66300,66300,66300,66300,0
|
|
20240108,151900,484574400,66300,66200,66300,66100,7
|
|
20240108,151800,484111000,66100,66100,66100,66100,3
|
|
20240108,151700,483912700,66200,66200,66200,66200,3
|
|
20240108,151600,483714100,66200,66200,66200,66200,18
|
|
20240108,151500,482522500,66200,66100,66200,66100,4
|
|
20240108,151400,482257800,66100,66100,66100,66100,0
|
|
20240108,151300,482257800,66100,66100,66100,66100,0
|
|
20240108,151200,482257800,66100,66200,66200,66100,35
|
|
20240108,151100,479943900,66200,66200,66200,66200,6
|
|
20240108,151000,479546700,66100,66100,66100,66100,3
|
|
20240108,150900,479348400,66200,66200,66200,66200,14
|
|
20240108,150800,478421600,66300,66300,66300,66300,2
|
|
20240108,150700,478289000,66300,66300,66300,66300,0
|
|
20240108,150600,478289000,66300,66300,66300,66300,11
|
|
20240108,150500,477559700,66300,66300,66300,66300,6
|
|
20240108,150400,477161900,66300,66300,66300,66300,15
|
|
20240108,150300,476167400,66100,66100,66100,66100,1
|
|
20240108,150200,476101300,66100,66100,66100,66100,0
|
|
20240108,150100,476101300,66100,66100,66100,66100,0
|
|
20240108,150000,476101300,66100,66300,66300,66100,2
|
|
20240108,145900,475968900,66200,66200,66200,66200,0
|
|
20240108,145800,475968900,66200,66200,66200,66200,40
|
|
20240108,145700,473320900,66300,66300,66300,66300,2
|
|
20240108,145600,473188300,66200,66200,66200,66200,0
|
|
20240108,145500,473188300,66200,66200,66200,66200,316
|
|
20240108,145400,452269100,66300,66300,66300,66300,1
|
|
20240108,145300,452202800,66300,66300,66300,66300,16
|
|
20240108,145200,451142000,66300,66300,66300,66300,0
|
|
20240108,145100,451142000,66300,66300,66300,66300,1
|
|
20240108,145000,451075700,66200,66200,66200,66200,1
|
|
20240108,144900,451009500,66300,66300,66300,66300,0
|
|
20240108,144800,451009500,66300,66300,66300,66300,50
|
|
20240108,144700,447694500,66300,66300,66300,66300,0
|
|
20240108,144600,447694500,66300,66300,66300,66300,0
|
|
20240108,144500,447694500,66300,66300,66300,66300,0
|
|
20240108,144400,447694500,66300,66300,66300,66300,0
|
|
20240108,144300,447694500,66300,66300,66300,66300,0
|
|
20240108,144200,447694500,66300,66300,66300,66300,1
|
|
20240108,144100,447628200,66300,66300,66300,66300,2
|
|
20240108,144000,447495600,66300,66300,66300,66300,1
|
|
20240108,143900,447429300,66200,66200,66200,66200,0
|
|
20240108,143800,447429300,66200,66200,66200,66200,0
|
|
20240108,143700,447429300,66200,66200,66200,66200,5
|
|
20240108,143600,447098300,66200,66200,66200,66200,0
|
|
20240108,143500,447098300,66200,66200,66200,66200,50
|
|
20240108,143400,443788300,66200,66200,66200,66200,0
|
|
20240108,143300,443788300,66200,66200,66200,66200,0
|
|
20240108,143200,443788300,66200,66200,66200,66200,0
|
|
20240108,143100,443788300,66200,66200,66200,66200,70
|
|
20240108,143000,439154300,66200,66200,66200,66200,101
|
|
20240108,142900,432468100,66200,66300,66300,66200,66
|
|
20240108,142800,428098000,66200,66300,66300,66200,56
|
|
20240108,142700,424390700,66200,66200,66200,66200,0
|
|
20240108,142600,424390700,66200,66200,66200,66200,46
|
|
20240108,142500,421345500,66300,66300,66300,66300,70
|
|
20240108,142400,416704500,66300,66300,66300,66300,1
|
|
20240108,142300,416638200,66300,66300,66300,66300,0
|
|
20240108,142200,416638200,66300,66300,66300,66300,0
|
|
20240108,142100,416638200,66300,66300,66300,66300,0
|
|
20240108,142000,416638200,66300,66300,66300,66300,0
|
|
20240108,141900,416638200,66300,66300,66300,66300,0
|
|
20240108,141800,416638200,66300,66300,66300,66300,0
|
|
20240108,141700,416638200,66300,66300,66300,66300,15
|
|
20240108,141600,415643700,66300,66300,66300,66300,0
|
|
20240108,141500,415643700,66300,66300,66300,66300,7
|
|
20240108,141400,415179600,66300,66300,66300,66300,1
|
|
20240108,141300,415113300,66300,66300,66300,66300,6
|
|
20240108,141200,414715500,66100,66100,66100,66100,0
|
|
20240108,141100,414715500,66100,66100,66100,66100,2
|
|
20240108,141000,414583300,66300,66300,66300,66300,0
|
|
20240108,140900,414583300,66300,66300,66300,66300,0
|
|
20240108,140800,414583300,66300,66300,66300,66300,0
|
|
20240108,140700,414583300,66300,66300,66300,66300,1
|
|
20240108,140600,414517000,66100,66100,66100,66100,1
|
|
20240108,140500,414450900,66200,66200,66200,66200,0
|
|
20240108,140400,414450900,66200,66200,66200,66200,0
|
|
20240108,140300,414450900,66200,66200,66200,66200,39
|
|
20240108,140200,411869100,66200,66200,66200,66200,10
|
|
20240108,140100,411207100,66200,66200,66200,66200,0
|
|
20240108,140000,411207100,66200,66200,66200,66200,1
|
|
20240108,135900,411140900,66200,66200,66200,66200,0
|
|
20240108,135800,411140900,66200,66200,66200,66200,0
|
|
20240108,135700,411140900,66200,66200,66200,66200,0
|
|
20240108,135600,411140900,66200,66200,66200,66200,1
|
|
20240108,135500,411074700,66200,66200,66200,66200,1
|
|
20240108,135400,411008500,66200,66200,66200,66200,13
|
|
20240108,135300,410147900,66200,66200,66200,66200,2
|
|
20240108,135200,410015500,66100,66100,66100,66100,9
|
|
20240108,135100,409420600,66200,66200,66200,66200,0
|
|
20240108,135000,409420600,66200,66200,66200,66200,0
|
|
20240108,134900,409420600,66200,66200,66200,66200,0
|
|
20240108,134800,409420600,66200,66200,66200,66200,1
|
|
20240108,134700,409354400,66100,66100,66100,66100,0
|
|
20240108,134600,409354400,66100,66100,66100,66100,0
|
|
20240108,134500,409354400,66100,66100,66100,66100,0
|
|
20240108,134400,409354400,66100,66100,66100,66100,1
|
|
20240108,134300,409288300,66200,66200,66200,66200,0
|
|
20240108,134200,409288300,66200,66200,66200,66200,0
|
|
20240108,134100,409288300,66200,66200,66200,66200,0
|
|
20240108,134000,409288300,66200,66200,66200,66200,21
|
|
20240108,133900,407898100,66200,66200,66200,66200,13
|
|
20240108,133800,407037500,66200,66200,66200,66200,0
|
|
20240108,133700,407037500,66200,66200,66200,66200,10
|
|
20240108,133600,406375500,66200,66200,66200,66200,6
|
|
20240108,133500,405978300,66200,66200,66200,66200,50
|
|
20240108,133400,402668300,66200,66200,66200,66200,0
|
|
20240108,133300,402668300,66200,66200,66200,66200,0
|
|
20240108,133200,402668300,66200,66200,66200,66200,0
|
|
20240108,133100,402668300,66200,66200,66200,66200,0
|
|
20240108,133000,402668300,66200,66200,66200,66200,1
|
|
20240108,132900,402602100,66200,66200,66200,66200,18
|
|
20240108,132800,401410500,66200,66200,66200,66200,0
|
|
20240108,132700,401410500,66200,66200,66200,66200,0
|
|
20240108,132600,401410500,66200,66200,66200,66200,0
|
|
20240108,132500,401410500,66200,66200,66200,66200,1
|
|
20240108,132400,401344300,66100,66100,66100,66100,0
|
|
20240108,132300,401344300,66100,66100,66100,66100,0
|
|
20240108,132200,401344300,66100,66100,66100,66100,0
|
|
20240108,132100,401344300,66100,66100,66100,66100,0
|
|
20240108,132000,401344300,66100,66100,66100,66100,0
|
|
20240108,131900,401344300,66100,66100,66100,66100,0
|
|
20240108,131800,401344300,66100,66100,66100,66100,0
|
|
20240108,131700,401344300,66100,66100,66100,66100,1
|
|
20240108,131600,401278200,66100,66100,66100,66100,30
|
|
20240108,131500,399295200,66000,66000,66000,66000,38
|
|
20240108,131400,396787200,66000,66100,66100,66000,2
|
|
20240108,131300,396655100,66100,66100,66100,66100,6
|
|
20240108,131200,396258500,66100,66100,66100,66100,0
|
|
20240108,131100,396258500,66100,66100,66100,66100,0
|
|
20240108,131000,396258500,66100,66100,66100,66100,2
|
|
20240108,130900,396126300,66000,66100,66100,66000,637
|
|
20240108,130800,354076300,66100,66100,66100,66100,0
|
|
20240108,130700,354076300,66100,66100,66100,66100,10
|
|
20240108,130600,353415300,66100,66100,66100,66100,122
|
|
20240108,130500,345351100,66100,66100,66100,66100,20
|
|
20240108,130400,344029100,66100,66100,66100,66100,3
|
|
20240108,130300,343830800,66000,66000,66000,66000,0
|
|
20240108,130200,343830800,66000,66100,66100,66000,92
|
|
20240108,130100,337758700,66100,66200,66200,66100,11
|
|
20240108,130000,337031500,66200,66200,66200,66000,86
|
|
20240108,125900,331347100,66000,66100,66100,66000,20
|
|
20240108,125800,330026000,66100,66200,66200,66100,1622
|
|
20240108,125700,222766800,66200,66200,66200,66200,0
|
|
20240108,125600,222766800,66200,66200,66200,66200,12
|
|
20240108,125500,221972400,66200,66200,66200,66200,0
|
|
20240108,125400,221972400,66200,66200,66200,66200,0
|
|
20240108,125300,221972400,66200,66200,66200,66200,2
|
|
20240108,125200,221840000,66400,66400,66400,66400,0
|
|
20240108,125100,221840000,66400,66300,66400,66300,2
|
|
20240108,125000,221707300,66200,66300,66300,66200,3
|
|
20240108,124900,221508500,66200,66200,66200,66200,2
|
|
20240108,124800,221376100,66400,66400,66400,66400,0
|
|
20240108,124700,221376100,66400,66400,66400,66400,0
|
|
20240108,124600,221376100,66400,66200,66400,66200,4
|
|
20240108,124500,221110900,66300,66300,66300,66300,0
|
|
20240108,124400,221110900,66300,66300,66300,66300,1
|
|
20240108,124300,221044600,66400,66300,66400,66300,4
|
|
20240108,124200,220779200,66200,66300,66300,66200,18
|
|
20240108,124100,219586000,66300,66300,66300,66300,1
|
|
20240108,124000,219519700,66200,66200,66200,66200,0
|
|
20240108,123900,219519700,66200,66300,66300,66200,80
|
|
20240108,123800,214215900,66300,66300,66300,66300,10
|
|
20240108,123700,213552900,66300,66300,66300,66300,1
|
|
20240108,123600,213486600,66300,66400,66400,66300,405
|
|
20240108,123500,186607200,66600,66600,66600,66600,1
|
|
20240108,123400,186540600,66400,66400,66400,66400,0
|
|
20240108,123300,186540600,66400,66400,66400,66400,0
|
|
20240108,123200,186540600,66400,66400,66400,66400,3
|
|
20240108,123100,186341400,66500,66500,66500,66500,0
|
|
20240108,123000,186341400,66500,66500,66500,66500,287
|
|
20240108,122900,167255900,66500,66500,66500,66500,1
|
|
20240108,122800,167189400,66600,66600,66600,66600,0
|
|
20240108,122700,167189400,66600,66600,66600,66600,1
|
|
20240108,122600,167122800,66500,66500,66500,66500,2
|
|
20240108,122500,166989800,66500,66600,66600,66500,7
|
|
20240108,122400,166523700,66500,66500,66500,66500,0
|
|
20240108,122300,166523700,66500,66500,66500,66500,1
|
|
20240108,122200,166457200,66500,66600,66600,66500,3
|
|
20240108,122100,166257600,66600,66500,66600,66500,4
|
|
20240108,122000,165991300,66500,66500,66500,66500,0
|
|
20240108,121900,165991300,66500,66600,66600,66500,2
|
|
20240108,121800,165858200,66500,66500,66500,66500,1
|
|
20240108,121700,165791700,66600,66600,66600,66600,4
|
|
20240108,121600,165525300,66500,66600,66600,66500,2
|
|
20240108,121500,165392200,66500,66500,66500,66500,2
|
|
20240108,121400,165259200,66500,66500,66500,66500,0
|
|
20240108,121300,165259200,66500,66500,66500,66500,0
|
|
20240108,121200,165259200,66500,66500,66500,66500,2
|
|
20240108,121100,165126200,66600,66600,66600,66600,7
|
|
20240108,121000,164660000,66500,66500,66500,66500,0
|
|
20240108,120900,164660000,66500,66500,66500,66500,2
|
|
20240108,120800,164527000,66600,66600,66600,66600,9
|
|
20240108,120700,163927600,66500,66500,66500,66500,0
|
|
20240108,120600,163927600,66500,66500,66500,66500,1
|
|
20240108,120500,163861100,66500,66500,66500,66500,1
|
|
20240108,120400,163794600,66500,66500,66500,66500,1
|
|
20240108,120300,163728100,66600,66600,66600,66600,0
|
|
20240108,120200,163728100,66600,66500,66600,66500,3
|
|
20240108,120100,163528500,66600,66600,66600,66600,18
|
|
20240108,120000,162329700,66600,66600,66600,66600,1
|
|
20240108,115900,162263100,66500,66500,66500,66500,1
|
|
20240108,115800,162196600,66500,66500,66500,66500,1
|
|
20240108,115700,162130100,66500,66500,66500,66500,0
|
|
20240108,115600,162130100,66500,66500,66500,66500,0
|
|
20240108,115500,162130100,66500,66500,66500,66500,2
|
|
20240108,115400,161997100,66600,66500,66600,66500,2
|
|
20240108,115300,161864000,66500,66500,66500,66500,0
|
|
20240108,115200,161864000,66500,66500,66500,66500,2
|
|
20240108,115100,161731000,66600,66600,66600,66600,0
|
|
20240108,115000,161731000,66600,66600,66600,66600,1
|
|
20240108,114900,161664400,66500,66500,66500,66500,1
|
|
20240108,114800,161597900,66500,66500,66500,66500,2
|
|
20240108,114700,161464900,66500,66500,66500,66500,1
|
|
20240108,114600,161398400,66600,66500,66600,66500,11
|
|
20240108,114500,160666300,66600,66500,66600,66500,109
|
|
20240108,114400,153407000,66500,66500,66500,66500,0
|
|
20240108,114300,153407000,66500,66500,66500,66500,0
|
|
20240108,114200,153407000,66500,66500,66500,66500,1
|
|
20240108,114100,153340500,66500,66500,66500,66500,1
|
|
20240108,114000,153274000,66500,66500,66500,66500,0
|
|
20240108,113900,153274000,66500,66500,66500,66500,0
|
|
20240108,113800,153274000,66500,66500,66700,66500,4
|
|
20240108,113700,153007600,66500,66500,66500,66500,1
|
|
20240108,113600,152941100,66500,66500,66500,66500,0
|
|
20240108,113500,152941100,66500,66500,66500,66500,2
|
|
20240108,113400,152808100,66600,66600,66600,66600,0
|
|
20240108,113300,152808100,66600,66600,66600,66600,11
|
|
20240108,113200,152075500,66600,66600,66600,66600,1
|
|
20240108,113100,152008900,66500,66700,66700,66500,2
|
|
20240108,113000,151875700,66700,66700,66700,66700,21
|
|
20240108,112900,150475000,66500,66500,66500,66500,0
|
|
20240108,112800,150475000,66500,66500,66500,66500,2
|
|
20240108,112700,150342000,66500,66500,66500,66500,1
|
|
20240108,112600,150275500,66600,66600,66600,66600,4
|
|
20240108,112500,150009100,66500,66500,66500,66500,1
|
|
20240108,112400,149942600,66500,66500,66500,66500,2
|
|
20240108,112300,149809600,66600,66600,66600,66600,107
|
|
20240108,112200,142683400,66600,66600,66600,66600,1
|
|
20240108,112100,142616800,66500,66500,66500,66500,1
|
|
20240108,112000,142550300,66500,66500,66500,66500,1
|
|
20240108,111900,142483800,66500,66500,66500,66500,0
|
|
20240108,111800,142483800,66500,66500,66500,66500,2
|
|
20240108,111700,142350800,66500,66500,66500,66500,0
|
|
20240108,111600,142350800,66500,66500,66500,66500,0
|
|
20240108,111500,142350800,66500,66500,66500,66500,0
|
|
20240108,111400,142350800,66500,66500,66500,66500,1
|
|
20240108,111300,142284300,66600,66500,66600,66500,193
|
|
20240108,111200,129449700,66600,66600,66600,66600,169
|
|
20240108,111100,118194300,66600,66600,66600,66600,12
|
|
20240108,111000,117395100,66600,66600,66600,66600,0
|
|
20240108,110900,117395100,66600,66600,66600,66600,1
|
|
20240108,110800,117328500,66600,66600,66600,66600,1
|
|
20240108,110700,117261900,66600,66600,66600,66600,1
|
|
20240108,110600,117195300,66800,66800,66800,66800,0
|
|
20240108,110500,117195300,66800,66800,66800,66800,1
|
|
20240108,110400,117128500,66600,66600,66600,66600,1
|
|
20240108,110300,117061900,66600,66600,66600,66600,0
|
|
20240108,110200,117061900,66600,66600,66600,66600,0
|
|
20240108,110100,117061900,66600,66600,66600,66600,3
|
|
20240108,110000,116862100,66600,66600,66600,66600,0
|
|
20240108,105900,116862100,66600,66600,66600,66600,1
|
|
20240108,105800,116795500,66600,66600,66600,66600,0
|
|
20240108,105700,116795500,66600,66600,66800,66600,3
|
|
20240108,105600,116595500,66700,66700,66700,66700,0
|
|
20240108,105500,116595500,66700,66700,66700,66700,67
|
|
20240108,105400,112126600,66700,66700,66700,66700,1
|
|
20240108,105300,112059900,66700,66700,66700,66700,0
|
|
20240108,105200,112059900,66700,66700,66700,66700,0
|
|
20240108,105100,112059900,66700,66700,66700,66700,1
|
|
20240108,105000,111993200,66700,66700,66700,66700,1
|
|
20240108,104900,111926500,66700,66700,66700,66700,1
|
|
20240108,104800,111859800,66700,66700,66700,66700,0
|
|
20240108,104700,111859800,66700,66700,66700,66700,1
|
|
20240108,104600,111793100,66700,66700,66700,66700,140
|
|
20240108,104500,102455100,66600,66700,66700,66600,3
|
|
20240108,104400,102255100,66600,66600,66600,66600,1
|
|
20240108,104300,102188500,66600,66600,66600,66600,0
|
|
20240108,104200,102188500,66600,66600,66600,66600,1
|
|
20240108,104100,102121900,66600,66600,66600,66600,0
|
|
20240108,104000,102121900,66600,66600,66600,66600,1
|
|
20240108,103900,102055300,66600,66600,66600,66600,0
|
|
20240108,103800,102055300,66600,66600,66600,66600,1
|
|
20240108,103700,101988700,66600,66600,66600,66600,13
|
|
20240108,103600,101122900,66600,66600,66600,66600,0
|
|
20240108,103500,101122900,66600,66600,66600,66600,0
|
|
20240108,103400,101122900,66600,66700,66700,66600,2
|
|
20240108,103300,100989600,66900,66700,66900,66700,22
|
|
20240108,103200,99522000,66600,66600,66600,66600,1
|
|
20240108,103100,99455400,66600,66600,66600,66600,0
|
|
20240108,103000,99455400,66600,66600,66600,66600,1
|
|
20240108,102900,99388800,66600,66600,66600,66600,2
|
|
20240108,102800,99255600,66600,66600,66600,66600,1
|
|
20240108,102700,99189000,66600,66600,66600,66600,1
|
|
20240108,102600,99122400,66700,66700,66700,66700,0
|
|
20240108,102500,99122400,66700,66700,66700,66700,69
|
|
20240108,102400,94520100,66700,66700,66700,66700,2
|
|
20240108,102300,94386700,66600,66600,66600,66600,1
|
|
20240108,102200,94320100,66600,66700,66700,66600,6
|
|
20240108,102100,93920300,66700,66700,66700,66700,2
|
|
20240108,102000,93786900,66700,66700,66700,66700,1
|
|
20240108,101900,93720200,66700,66700,66700,66700,0
|
|
20240108,101800,93720200,66700,66700,66700,66700,0
|
|
20240108,101700,93720200,66700,66700,66700,66700,1
|
|
20240108,101600,93653500,66700,66700,66700,66700,1
|
|
20240108,101500,93586800,66700,66700,66700,66700,1
|
|
20240108,101400,93520100,66900,66600,66900,66600,2
|
|
20240108,101300,93386600,66600,66800,66800,66600,200
|
|
20240108,101200,80026800,66700,66700,66700,66700,1
|
|
20240108,101100,79960100,66600,66600,66600,66600,1
|
|
20240108,101000,79893500,66700,66700,66700,66700,1
|
|
20240108,100900,79826800,66700,66700,66700,66700,5
|
|
20240108,100800,79493300,66600,66600,66600,66600,1
|
|
20240108,100700,79426700,66700,66700,66700,66700,8
|
|
20240108,100600,78893100,66800,66800,66800,66800,0
|
|
20240108,100500,78893100,66800,66800,66800,66800,27
|
|
20240108,100400,77089500,66800,66800,66800,66800,0
|
|
20240108,100300,77089500,66800,66800,66800,66800,0
|
|
20240108,100200,77089500,66800,66800,66800,66800,0
|
|
20240108,100100,77089500,66800,66800,66800,66800,96
|
|
20240108,100000,70676700,66800,66800,66800,66800,1
|
|
20240108,095900,70609900,66800,66800,66800,66800,0
|
|
20240108,095800,70609900,66800,66800,66800,66800,0
|
|
20240108,095700,70609900,66800,66800,66800,66800,0
|
|
20240108,095600,70609900,66800,66800,66800,66800,0
|
|
20240108,095500,70609900,66800,66800,66800,66800,0
|
|
20240108,095400,70609900,66800,66800,66800,66800,0
|
|
20240108,095300,70609900,66800,66800,66800,66800,31
|
|
20240108,095200,68539100,66800,66800,66800,66800,0
|
|
20240108,095100,68539100,66800,66800,66800,66800,0
|
|
20240108,095000,68539100,66800,66800,66800,66800,1
|
|
20240108,094900,68472300,66700,66700,66700,66700,0
|
|
20240108,094800,68472300,66700,66700,66700,66700,9
|
|
20240108,094700,67872000,66700,66700,66700,66700,0
|
|
20240108,094600,67872000,66700,66700,66700,66700,14
|
|
20240108,094500,66938200,66800,66800,66800,66800,0
|
|
20240108,094400,66938200,66800,66800,66800,66800,2
|
|
20240108,094300,66804600,66900,66900,66900,66900,0
|
|
20240108,094200,66804600,66900,66900,66900,66900,1
|
|
20240108,094100,66737700,66900,66900,66900,66900,0
|
|
20240108,094000,66737700,66900,66900,66900,66900,1
|
|
20240108,093900,66670800,66900,66900,66900,66900,0
|
|
20240108,093800,66670800,66900,66900,66900,66900,0
|
|
20240108,093700,66670800,66900,66900,66900,66900,0
|
|
20240108,093600,66670800,66900,66900,66900,66900,0
|
|
20240108,093500,66670800,66900,66900,66900,66900,1
|
|
20240108,093400,66603900,66900,66900,66900,66900,0
|
|
20240108,093300,66603900,66900,66900,66900,66900,30
|
|
20240108,093200,64596900,66800,66800,66800,66800,7
|
|
20240108,093100,64129300,66900,66900,66900,66900,0
|
|
20240108,093000,64129300,66900,66900,66900,66900,1
|
|
20240108,092900,64062400,66900,66900,66900,66900,2
|
|
20240108,092800,63928600,66900,66900,66900,66900,10
|
|
20240108,092700,63259600,66900,66900,66900,66900,0
|
|
20240108,092600,63259600,66900,66800,66900,66800,31
|
|
20240108,092500,61185800,66800,66800,66800,66800,0
|
|
20240108,092400,61185800,66800,66800,66800,66800,8
|
|
20240108,092300,60651400,66900,66900,66900,66900,30
|
|
20240108,092200,58644400,66900,66800,66900,66800,43
|
|
20240108,092100,55768000,66800,66800,66800,66800,10
|
|
20240108,092000,55100000,66800,66800,66800,66800,30
|
|
20240108,091900,53096000,66700,66700,66700,66700,0
|
|
20240108,091800,53096000,66700,66700,66700,66700,0
|
|
20240108,091700,53096000,66700,66700,66700,66700,20
|
|
20240108,091600,51762000,66800,66800,66800,66800,2
|
|
20240108,091500,51628400,66800,66800,66800,66800,1
|
|
20240108,091400,51561600,66800,66800,66800,66800,0
|
|
20240108,091300,51561600,66800,66800,66800,66800,5
|
|
20240108,091200,51227600,66900,66800,66900,66800,3
|
|
20240108,091100,51027100,66800,66800,66800,66800,0
|
|
20240108,091000,51027100,66800,66700,66800,66700,16
|
|
20240108,090900,49959800,66700,66700,66700,66700,15
|
|
20240108,090800,48959300,66700,66700,66700,66700,2
|
|
20240108,090700,48825900,66700,66700,66700,66700,4
|
|
20240108,090600,48559100,66900,66900,66900,66900,1
|
|
20240108,090500,48492200,67000,67000,67000,67000,0
|
|
20240108,090400,48492200,67000,66900,67000,66900,3
|
|
20240108,090300,48291300,66900,66500,66900,66400,52
|
|
20240108,090200,44836000,67000,67000,67000,67000,0
|
|
20240108,090100,44836000,67000,67000,67000,67000,0
|
|
20240108,090000,44836000,67000,66100,67200,66100,678
|