589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194600,291573100,64700,64700,64700,64700,53
|
|
20240102,194500,291573100,64700,64700,64700,64700,0
|
|
20240102,194400,291573100,64700,64700,64700,64700,0
|
|
20240102,194300,291573100,64700,64700,64700,64700,0
|
|
20240102,194200,291573100,64700,64700,64700,64700,0
|
|
20240102,194100,291573100,64700,64700,64700,64700,0
|
|
20240102,194000,291573100,64700,64700,64700,64700,0
|
|
20240102,193900,291573100,64700,64700,64700,64700,0
|
|
20240102,193800,291573100,64700,64700,64700,64700,0
|
|
20240102,193700,291573100,64700,64700,64700,64700,0
|
|
20240102,193600,291573100,64700,64700,64700,64700,0
|
|
20240102,193500,291573100,64700,64700,64700,64700,0
|
|
20240102,193400,291573100,64700,64700,64700,64700,0
|
|
20240102,193300,291573100,64700,64700,64700,64700,0
|
|
20240102,193200,291573100,64700,64700,64700,64700,0
|
|
20240102,193100,291573100,64700,64700,64700,64700,0
|
|
20240102,193000,291573100,64700,64700,64700,64700,0
|
|
20240102,192900,291573100,64700,64700,64700,64700,0
|
|
20240102,192800,291573100,64700,64700,64700,64700,0
|
|
20240102,192700,291573100,64700,64700,64700,64700,0
|
|
20240102,192600,291573100,64700,64700,64700,64700,0
|
|
20240102,192500,291573100,64700,64700,64700,64700,0
|
|
20240102,192400,291573100,64700,64700,64700,64700,0
|
|
20240102,192300,291573100,64700,64700,64700,64700,0
|
|
20240102,192200,291573100,64700,64700,64700,64700,0
|
|
20240102,192100,291573100,64700,64700,64700,64700,0
|
|
20240102,192000,291573100,64700,64700,64700,64700,0
|
|
20240102,191900,291573100,64700,64700,64700,64700,0
|
|
20240102,191800,291573100,64700,64700,64700,64700,0
|
|
20240102,191700,291573100,64700,64700,64700,64700,0
|
|
20240102,191600,291573100,64700,64700,64700,64700,53
|
|
20240102,191500,291573100,64700,64700,64700,64700,0
|
|
20240102,191400,291573100,64700,64700,64700,64700,0
|
|
20240102,191300,291573100,64700,64700,64700,64700,0
|
|
20240102,191200,291573100,64700,64700,64700,64700,0
|
|
20240102,191100,291573100,64700,64700,64700,64700,0
|
|
20240102,191000,291573100,64700,64700,64700,64700,0
|
|
20240102,190900,291573100,64700,64700,64700,64700,0
|
|
20240102,190800,291573100,64700,64700,64700,64700,0
|
|
20240102,190700,291573100,64700,64700,64700,64700,0
|
|
20240102,190600,291573100,64700,64700,64700,64700,0
|
|
20240102,190500,291573100,64700,64700,64700,64700,0
|
|
20240102,190400,291573100,64700,64700,64700,64700,0
|
|
20240102,190300,291573100,64700,64700,64700,64700,0
|
|
20240102,190200,291573100,64700,64700,64700,64700,0
|
|
20240102,190100,291573100,64700,64700,64700,64700,0
|
|
20240102,190000,291573100,64700,64700,64700,64700,0
|
|
20240102,185900,291573100,64700,64700,64700,64700,0
|
|
20240102,185800,291573100,64700,64700,64700,64700,0
|
|
20240102,185700,291573100,64700,64700,64700,64700,0
|
|
20240102,185600,291573100,64700,64700,64700,64700,0
|
|
20240102,185500,291573100,64700,64700,64700,64700,0
|
|
20240102,185400,291573100,64700,64700,64700,64700,0
|
|
20240102,185300,291573100,64700,64700,64700,64700,0
|
|
20240102,185200,291573100,64700,64700,64700,64700,0
|
|
20240102,185100,291573100,64700,64700,64700,64700,0
|
|
20240102,185000,291573100,64700,64700,64700,64700,0
|
|
20240102,184900,291573100,64700,64700,64700,64700,0
|
|
20240102,184800,291573100,64700,64700,64700,64700,0
|
|
20240102,184700,291573100,64700,64700,64700,64700,0
|
|
20240102,184600,291573100,64700,64700,64700,64700,53
|
|
20240102,184500,291573100,64700,64700,64700,64700,0
|
|
20240102,184400,291573100,64700,64700,64700,64700,0
|
|
20240102,184300,291573100,64700,64700,64700,64700,0
|
|
20240102,184200,291573100,64700,64700,64700,64700,0
|
|
20240102,184100,291573100,64700,64700,64700,64700,0
|
|
20240102,184000,291573100,64700,64700,64700,64700,0
|
|
20240102,183900,291573100,64700,64700,64700,64700,0
|
|
20240102,183800,291573100,64700,64700,64700,64700,0
|
|
20240102,183700,291573100,64700,64700,64700,64700,0
|
|
20240102,183600,291573100,64700,64700,64700,64700,0
|
|
20240102,183500,291573100,64700,64700,64700,64700,0
|
|
20240102,183400,291573100,64700,64700,64700,64700,0
|
|
20240102,183300,291573100,64700,64700,64700,64700,0
|
|
20240102,183200,291573100,64700,64700,64700,64700,0
|
|
20240102,183100,291573100,64700,64700,64700,64700,0
|
|
20240102,183000,291573100,64700,64700,64700,64700,0
|
|
20240102,182900,291573100,64700,64700,64700,64700,0
|
|
20240102,182800,291573100,64700,64700,64700,64700,0
|
|
20240102,182700,291573100,64700,64700,64700,64700,0
|
|
20240102,182600,291573100,64700,64700,64700,64700,0
|
|
20240102,182500,291573100,64700,64700,64700,64700,0
|
|
20240102,182400,291573100,64700,64700,64700,64700,0
|
|
20240102,182300,291573100,64700,64700,64700,64700,0
|
|
20240102,182200,291573100,64700,64700,64700,64700,0
|
|
20240102,182100,291573100,64700,64700,64700,64700,0
|
|
20240102,182000,291573100,64700,64700,64700,64700,0
|
|
20240102,181900,291573100,64700,64700,64700,64700,0
|
|
20240102,181800,291573100,64700,64700,64700,64700,0
|
|
20240102,181700,291573100,64700,64700,64700,64700,0
|
|
20240102,181600,291573100,64700,64700,64700,64700,53
|
|
20240102,181500,291573100,64700,64700,64700,64700,0
|
|
20240102,181400,291573100,64700,64700,64700,64700,0
|
|
20240102,181300,291573100,64700,64700,64700,64700,0
|
|
20240102,181200,291573100,64700,64700,64700,64700,0
|
|
20240102,181100,291573100,64700,64700,64700,64700,0
|
|
20240102,181000,291573100,64700,64700,64700,64700,0
|
|
20240102,180900,291573100,64700,64700,64700,64700,0
|
|
20240102,180800,291573100,64700,64700,64700,64700,0
|
|
20240102,180700,291573100,64700,64700,64700,64700,0
|
|
20240102,180600,291573100,64700,64700,64700,64700,0
|
|
20240102,180500,291573100,64700,64700,64700,64700,0
|
|
20240102,180400,291573100,64700,64700,64700,64700,0
|
|
20240102,180300,291573100,64700,64700,64700,64700,0
|
|
20240102,180200,291573100,64700,64700,64700,64700,0
|
|
20240102,180100,291573100,64700,64700,64700,64700,0
|
|
20240102,180000,291573100,64700,64700,64700,64700,0
|
|
20240102,175900,291573100,64700,64700,64700,64700,0
|
|
20240102,175800,291573100,64700,64700,64700,64700,0
|
|
20240102,175700,291573100,64700,64700,64700,64700,0
|
|
20240102,175600,291573100,64700,64700,64700,64700,0
|
|
20240102,175500,291573100,64700,64700,64700,64700,0
|
|
20240102,175400,291573100,64700,64700,64700,64700,0
|
|
20240102,175300,291573100,64700,64700,64700,64700,0
|
|
20240102,175200,291573100,64700,64700,64700,64700,0
|
|
20240102,175100,291573100,64700,64700,64700,64700,0
|
|
20240102,175000,291573100,64700,64700,64700,64700,0
|
|
20240102,174900,291573100,64700,64700,64700,64700,0
|
|
20240102,174800,291573100,64700,64700,64700,64700,0
|
|
20240102,174700,291573100,64700,64700,64700,64700,0
|
|
20240102,174600,291573100,64700,64700,64700,64700,53
|
|
20240102,174500,291573100,64700,64700,64700,64700,0
|
|
20240102,174400,291573100,64700,64700,64700,64700,0
|
|
20240102,174300,291573100,64700,64700,64700,64700,0
|
|
20240102,174200,291573100,64700,64700,64700,64700,0
|
|
20240102,174100,291573100,64700,64700,64700,64700,0
|
|
20240102,174000,291573100,64700,64700,64700,64700,0
|
|
20240102,173900,291573100,64700,64700,64700,64700,0
|
|
20240102,173800,291573100,64700,64700,64700,64700,0
|
|
20240102,173700,291573100,64700,64700,64700,64700,0
|
|
20240102,173600,291573100,64700,64700,64700,64700,0
|
|
20240102,173500,291573100,64700,64700,64700,64700,0
|
|
20240102,173400,291573100,64700,64700,64700,64700,0
|
|
20240102,173300,291573100,64700,64700,64700,64700,0
|
|
20240102,173200,291573100,64700,64700,64700,64700,0
|
|
20240102,173100,291573100,64700,64700,64700,64700,0
|
|
20240102,173000,291573100,64700,64700,64700,64700,0
|
|
20240102,172900,291573100,64700,64700,64700,64700,0
|
|
20240102,172800,291573100,64700,64700,64700,64700,0
|
|
20240102,172700,291573100,64700,64700,64700,64700,0
|
|
20240102,172600,291573100,64700,64700,64700,64700,0
|
|
20240102,172500,291573100,64700,64700,64700,64700,0
|
|
20240102,172400,291573100,64700,64700,64700,64700,0
|
|
20240102,172300,291573100,64700,64700,64700,64700,0
|
|
20240102,172200,291573100,64700,64700,64700,64700,0
|
|
20240102,172100,291573100,64700,64700,64700,64700,0
|
|
20240102,172000,291573100,64700,64700,64700,64700,0
|
|
20240102,171900,291573100,64700,64700,64700,64700,0
|
|
20240102,171800,291573100,64700,64700,64700,64700,0
|
|
20240102,171700,291573100,64700,64700,64700,64700,0
|
|
20240102,171600,291573100,64700,64700,64700,64700,53
|
|
20240102,171500,291573100,64700,64700,64700,64700,0
|
|
20240102,171400,291573100,64700,64700,64700,64700,0
|
|
20240102,171300,291573100,64700,64700,64700,64700,0
|
|
20240102,171200,291573100,64700,64700,64700,64700,0
|
|
20240102,171100,291573100,64700,64700,64700,64700,0
|
|
20240102,171000,291573100,64700,64700,64700,64700,0
|
|
20240102,170900,291573100,64700,64700,64700,64700,0
|
|
20240102,170800,291573100,64700,64700,64700,64700,0
|
|
20240102,170700,291573100,64700,64700,64700,64700,0
|
|
20240102,170600,291573100,64700,64700,64700,64700,0
|
|
20240102,170500,291573100,64700,64700,64700,64700,0
|
|
20240102,170400,291573100,64700,64700,64700,64700,0
|
|
20240102,170300,291573100,64700,64700,64700,64700,0
|
|
20240102,170200,291573100,64700,64700,64700,64700,0
|
|
20240102,170100,291573100,64700,64700,64700,64700,0
|
|
20240102,170000,291573100,64700,64700,64700,64700,0
|
|
20240102,165900,291573100,64700,64700,64700,64700,0
|
|
20240102,165800,291573100,64700,64700,64700,64700,0
|
|
20240102,165700,291573100,64700,64700,64700,64700,0
|
|
20240102,165600,291573100,64700,64700,64700,64700,0
|
|
20240102,165500,291573100,64700,64700,64700,64700,0
|
|
20240102,165400,291573100,64700,64700,64700,64700,0
|
|
20240102,165300,291573100,64700,64700,64700,64700,0
|
|
20240102,165200,291573100,64700,64700,64700,64700,0
|
|
20240102,165100,291573100,64700,64700,64700,64700,0
|
|
20240102,165000,291573100,64700,64700,64700,64700,0
|
|
20240102,164900,291573100,64700,64700,64700,64700,0
|
|
20240102,164800,291573100,64700,64700,64700,64700,0
|
|
20240102,164700,291573100,64700,64700,64700,64700,0
|
|
20240102,164600,291573100,64700,64700,64700,64700,53
|
|
20240102,164500,291573100,64700,64700,64700,64700,0
|
|
20240102,164400,291573100,64700,64700,64700,64700,0
|
|
20240102,164300,291573100,64700,64700,64700,64700,0
|
|
20240102,164200,291573100,64700,64700,64700,64700,0
|
|
20240102,164100,291573100,64700,64700,64700,64700,0
|
|
20240102,164000,291573100,64700,64700,64700,64700,0
|
|
20240102,163900,291573100,64700,64700,64700,64700,0
|
|
20240102,163800,291573100,64700,64700,64700,64700,0
|
|
20240102,163700,291573100,64700,64700,64700,64700,0
|
|
20240102,163600,291573100,64700,64700,64700,64700,0
|
|
20240102,163500,291573100,64700,64700,64700,64700,0
|
|
20240102,163400,291573100,64700,64700,64700,64700,0
|
|
20240102,163300,291573100,64700,64700,64700,64700,0
|
|
20240102,163200,291573100,64700,64700,64700,64700,0
|
|
20240102,163100,291573100,64700,64700,64700,64700,0
|
|
20240102,163000,291573100,64700,64700,64700,64700,0
|
|
20240102,162900,291573100,64700,64700,64700,64700,0
|
|
20240102,162800,291573100,64700,64700,64700,64700,0
|
|
20240102,162700,291573100,64700,64700,64700,64700,0
|
|
20240102,162600,291573100,64700,64700,64700,64700,0
|
|
20240102,162500,291573100,64700,64700,64700,64700,0
|
|
20240102,162400,291573100,64700,64700,64700,64700,0
|
|
20240102,162300,291573100,64700,64700,64700,64700,0
|
|
20240102,162200,291573100,64700,64700,64700,64700,0
|
|
20240102,162100,291573100,64700,64700,64700,64700,0
|
|
20240102,162000,291573100,64700,64700,64700,64700,0
|
|
20240102,161900,291573100,64700,64700,64700,64700,0
|
|
20240102,161800,291573100,64700,64700,64700,64700,0
|
|
20240102,161700,291573100,64700,64700,64700,64700,0
|
|
20240102,161600,291573100,64700,64700,64700,64700,53
|
|
20240102,161500,291573100,64700,64700,64700,64700,0
|
|
20240102,161400,291573100,64700,64700,64700,64700,0
|
|
20240102,161300,291573100,64700,64700,64700,64700,0
|
|
20240102,161200,291573100,64700,64700,64700,64700,0
|
|
20240102,161100,291573100,64700,64700,64700,64700,0
|
|
20240102,161000,291573100,64700,64700,64700,64700,0
|
|
20240102,160900,291573100,64700,64700,64700,64700,0
|
|
20240102,160800,291573100,64700,64700,64700,64700,0
|
|
20240102,160700,291573100,64700,64700,64700,64700,0
|
|
20240102,160600,291573100,64700,64700,64700,64700,0
|
|
20240102,160500,291573100,64700,64700,64700,64700,0
|
|
20240102,160400,291573100,64700,64700,64700,64700,0
|
|
20240102,160300,291573100,64700,64700,64700,64700,0
|
|
20240102,160200,291573100,64700,64700,64700,64700,0
|
|
20240102,160100,291573100,64700,64700,64700,64700,0
|
|
20240102,160000,291573100,64700,64700,64700,64700,0
|
|
20240102,155900,291573100,64700,64700,64700,64700,0
|
|
20240102,155800,291573100,64700,64700,64700,64700,0
|
|
20240102,155700,291573100,64700,64700,64700,64700,0
|
|
20240102,155600,291573100,64700,64700,64700,64700,0
|
|
20240102,155500,291573100,64700,64700,64700,64700,0
|
|
20240102,155400,291573100,64700,64700,64700,64700,0
|
|
20240102,155300,291573100,64700,64700,64700,64700,0
|
|
20240102,155200,291573100,64700,64700,64700,64700,0
|
|
20240102,155100,291573100,64700,64700,64700,64700,0
|
|
20240102,155000,291573100,64700,64700,64700,64700,0
|
|
20240102,154900,291573100,64700,64700,64700,64700,0
|
|
20240102,154800,291573100,64700,64700,64700,64700,0
|
|
20240102,154700,291573100,64700,64700,64700,64700,0
|
|
20240102,154600,291573100,64700,64700,64700,64700,53
|
|
20240102,154500,291573100,64700,64700,64700,64700,0
|
|
20240102,154400,291573100,64700,64700,64700,64700,0
|
|
20240102,154300,291573100,64700,64700,64700,64700,0
|
|
20240102,154200,291573100,64700,64700,64700,64700,0
|
|
20240102,154100,291573100,64700,64700,64700,64700,0
|
|
20240102,154000,291573100,64700,64700,64700,64700,0
|
|
20240102,153900,291573100,64700,64700,64700,64700,0
|
|
20240102,153800,291573100,64700,64700,64700,64700,0
|
|
20240102,153700,291573100,64700,64700,64700,64700,0
|
|
20240102,153600,291573100,64700,64700,64700,64700,0
|
|
20240102,153500,291573100,64700,64700,64700,64700,0
|
|
20240102,153400,291573100,64700,64700,64700,64700,0
|
|
20240102,153300,291573100,64700,64700,64700,64700,0
|
|
20240102,153200,291573100,64700,64700,64700,64700,0
|
|
20240102,153100,291573100,64700,64700,64700,64700,0
|
|
20240102,153000,291573100,64700,64700,64700,64700,53
|
|
20240102,152900,288144000,64700,64700,64700,64700,0
|
|
20240102,152800,288144000,64700,64700,64700,64700,0
|
|
20240102,152700,288144000,64700,64700,64700,64700,0
|
|
20240102,152600,288144000,64700,64700,64700,64700,0
|
|
20240102,152500,288144000,64700,64700,64700,64700,0
|
|
20240102,152400,288144000,64700,64700,64700,64700,0
|
|
20240102,152300,288144000,64700,64700,64700,64700,0
|
|
20240102,152200,288144000,64700,64700,64700,64700,0
|
|
20240102,152100,288144000,64700,64700,64700,64700,0
|
|
20240102,152000,288144000,64700,64700,64700,64700,0
|
|
20240102,151900,288144000,64700,64700,64700,64700,1
|
|
20240102,151800,288079300,64600,64600,64600,64600,1
|
|
20240102,151700,288014700,64700,64700,64700,64700,1
|
|
20240102,151600,287950000,64700,64700,64700,64700,3
|
|
20240102,151500,287755900,64600,64600,64600,64600,0
|
|
20240102,151400,287755900,64600,64600,64600,64600,1
|
|
20240102,151300,287691300,64700,64700,64700,64700,1
|
|
20240102,151200,287626600,64700,64700,64700,64700,0
|
|
20240102,151100,287626600,64700,64700,64700,64700,1
|
|
20240102,151000,287561900,64600,64600,64600,64600,3
|
|
20240102,150900,287368100,64600,64600,64600,64600,0
|
|
20240102,150800,287368100,64600,64600,64600,64600,0
|
|
20240102,150700,287368100,64600,64600,64600,64600,1
|
|
20240102,150600,287303500,64600,64600,64600,64600,0
|
|
20240102,150500,287303500,64600,64600,64600,64600,0
|
|
20240102,150400,287303500,64600,64600,64600,64600,0
|
|
20240102,150300,287303500,64600,64600,64600,64600,1
|
|
20240102,150200,287238900,64700,64700,64700,64700,2
|
|
20240102,150100,287109500,64700,64700,64700,64700,1
|
|
20240102,150000,287044800,64700,64500,64700,64500,36
|
|
20240102,145900,284715800,64500,64500,64500,64500,0
|
|
20240102,145800,284715800,64500,64500,64500,64500,0
|
|
20240102,145700,284715800,64500,64500,64500,64500,1
|
|
20240102,145600,284651300,64500,64500,64500,64500,0
|
|
20240102,145500,284651300,64500,64500,64500,64500,0
|
|
20240102,145400,284651300,64500,64500,64500,64500,1
|
|
20240102,145300,284586800,64600,64600,64600,64600,22
|
|
20240102,145200,283165600,64600,64600,64600,64600,1
|
|
20240102,145100,283101000,64600,64600,64600,64600,0
|
|
20240102,145000,283101000,64600,64600,64600,64600,1
|
|
20240102,144900,283036400,64700,64700,64700,64700,0
|
|
20240102,144800,283036400,64700,64700,64700,64700,0
|
|
20240102,144700,283036400,64700,64600,64700,64600,5
|
|
20240102,144600,282713000,64700,64700,64700,64700,0
|
|
20240102,144500,282713000,64700,64700,64700,64700,0
|
|
20240102,144400,282713000,64700,64600,64700,64600,3
|
|
20240102,144300,282519000,64500,64500,64500,64500,0
|
|
20240102,144200,282519000,64500,64600,64600,64500,30
|
|
20240102,144100,280581100,64600,64600,64600,64600,0
|
|
20240102,144000,280581100,64600,64600,64600,64600,13
|
|
20240102,143900,279741300,64500,64500,64500,64500,1
|
|
20240102,143800,279676800,64600,64600,64600,64600,1
|
|
20240102,143700,279612200,64600,64600,64600,64600,3
|
|
20240102,143600,279418400,64600,64600,64600,64600,1
|
|
20240102,143500,279353800,64600,64600,64600,64600,0
|
|
20240102,143400,279353800,64600,64600,64600,64600,1
|
|
20240102,143300,279289200,64600,64600,64600,64600,60
|
|
20240102,143200,275413200,64600,64600,64600,64600,1
|
|
20240102,143100,275348600,64500,64500,64500,64500,0
|
|
20240102,143000,275348600,64500,64600,64600,64500,8
|
|
20240102,142900,274832100,64600,64600,64600,64600,10
|
|
20240102,142800,274186100,64600,64600,64600,64600,6
|
|
20240102,142700,273798500,64600,64600,64600,64600,6
|
|
20240102,142600,273410900,64500,64500,64500,64500,1
|
|
20240102,142500,273346400,64600,64600,64600,64600,10
|
|
20240102,142400,272700400,64600,64600,64600,64600,6
|
|
20240102,142300,272312800,64600,64600,64600,64600,40
|
|
20240102,142200,269728800,64600,64600,64600,64600,0
|
|
20240102,142100,269728800,64600,64600,64600,64600,0
|
|
20240102,142000,269728800,64600,64600,64600,64600,1
|
|
20240102,141900,269664200,64700,64500,64700,64500,9
|
|
20240102,141800,269082700,64600,64600,64600,64600,3
|
|
20240102,141700,268888900,64600,64600,64600,64600,5
|
|
20240102,141600,268565900,64600,64500,64600,64500,61
|
|
20240102,141500,264625400,64600,64600,64600,64600,0
|
|
20240102,141400,264625400,64600,64500,64600,64500,66
|
|
20240102,141300,260362400,64500,64500,64500,64500,7
|
|
20240102,141200,259910900,64600,64600,64600,64600,1
|
|
20240102,141100,259846300,64500,64500,64500,64500,0
|
|
20240102,141000,259846300,64500,64600,64600,64500,19
|
|
20240102,140900,258619400,64600,64500,64600,64500,31
|
|
20240102,140800,256616900,64600,64500,64600,64500,7
|
|
20240102,140700,256165100,64600,64600,64600,64600,222
|
|
20240102,140600,241823900,64600,64600,64600,64600,6
|
|
20240102,140500,241436300,64600,64600,64600,64600,1
|
|
20240102,140400,241371700,64600,64700,64700,64600,32
|
|
20240102,140300,239301800,64700,64700,64700,64700,6
|
|
20240102,140200,238913600,64700,64700,64700,64700,1
|
|
20240102,140100,238848900,64700,64700,64700,64700,50
|
|
20240102,140000,235613900,64700,64600,64700,64600,43
|
|
20240102,135900,232832400,64600,64600,64600,64600,1
|
|
20240102,135800,232767800,64600,64600,64600,64600,4
|
|
20240102,135700,232509400,64600,64600,64600,64600,5
|
|
20240102,135600,232186400,64600,64600,64600,64600,0
|
|
20240102,135500,232186400,64600,64600,64600,64600,5
|
|
20240102,135400,231863400,64600,64600,64600,64600,0
|
|
20240102,135300,231863400,64600,64600,64600,64600,6
|
|
20240102,135200,231475800,64600,64600,64600,64600,1
|
|
20240102,135100,231411200,64600,64600,64600,64600,5
|
|
20240102,135000,231088200,64600,64600,64600,64600,0
|
|
20240102,134900,231088200,64600,64600,64600,64600,5
|
|
20240102,134800,230765200,64600,64600,64600,64600,0
|
|
20240102,134700,230765200,64600,64600,64600,64600,6
|
|
20240102,134600,230377600,64600,64600,64600,64600,0
|
|
20240102,134500,230377600,64600,64600,64600,64600,6
|
|
20240102,134400,229990000,64700,64700,64700,64700,0
|
|
20240102,134300,229990000,64700,64700,64700,64700,2
|
|
20240102,134200,229860600,64600,64600,64600,64600,5
|
|
20240102,134100,229537600,64600,64600,64600,64600,0
|
|
20240102,134000,229537600,64600,64600,64600,64600,6
|
|
20240102,133900,229150000,64600,64600,64600,64600,1
|
|
20240102,133800,229085400,64600,64600,64600,64600,5
|
|
20240102,133700,228762400,64700,64700,64700,64700,2
|
|
20240102,133600,228633000,64600,64600,64600,64600,4
|
|
20240102,133500,228374600,64600,64600,64600,64600,5
|
|
20240102,133400,228051600,64600,64600,64600,64600,7
|
|
20240102,133300,227599400,64600,64600,64600,64600,0
|
|
20240102,133200,227599400,64600,64700,64700,64600,7
|
|
20240102,133100,227147000,64600,64600,64600,64600,1
|
|
20240102,133000,227082400,64600,64600,64600,64600,4
|
|
20240102,132900,226824000,64600,64600,64600,64600,0
|
|
20240102,132800,226824000,64600,64600,64600,64600,7
|
|
20240102,132700,226371800,64600,64600,64600,64600,0
|
|
20240102,132600,226371800,64600,64600,64600,64600,1
|
|
20240102,132500,226307200,64600,64600,64600,64600,5
|
|
20240102,132400,225984200,64600,64600,64600,64600,0
|
|
20240102,132300,225984200,64600,64600,64600,64600,4
|
|
20240102,132200,225725800,64600,64600,64600,64600,0
|
|
20240102,132100,225725800,64600,64600,64600,64600,7
|
|
20240102,132000,225273600,64600,64600,64600,64600,0
|
|
20240102,131900,225273600,64600,64600,64600,64600,5
|
|
20240102,131800,224950600,64600,64600,64600,64600,1
|
|
20240102,131700,224886000,64600,64600,64600,64600,4
|
|
20240102,131600,224627600,64700,64600,64700,64600,4
|
|
20240102,131500,224368900,64600,64600,64600,64600,7
|
|
20240102,131400,223916700,64600,64600,64600,64600,0
|
|
20240102,131300,223916700,64600,64600,64600,64600,5
|
|
20240102,131200,223593700,64600,64600,64600,64600,0
|
|
20240102,131100,223593700,64600,64700,64700,64600,33
|
|
20240102,131000,221458700,64600,64600,64600,64600,4
|
|
20240102,130900,221200300,64700,64700,64700,64700,6
|
|
20240102,130800,220812100,64600,64800,64800,64600,7
|
|
20240102,130700,220359700,64800,64700,64800,64700,24
|
|
20240102,130600,218806700,64600,64600,64600,64600,5
|
|
20240102,130500,218483700,64600,64700,64700,64600,8
|
|
20240102,130400,217966200,64600,64600,64600,64600,4
|
|
20240102,130300,217707800,64600,64600,64600,64600,0
|
|
20240102,130200,217707800,64600,64600,64600,64600,6
|
|
20240102,130100,217320200,64600,64600,64600,64600,1
|
|
20240102,130000,217255600,64600,64600,64600,64600,5
|
|
20240102,125900,216932600,64600,64600,64600,64600,1
|
|
20240102,125800,216868000,64600,64600,64600,64600,6
|
|
20240102,125700,216480400,64600,64600,64600,64600,0
|
|
20240102,125600,216480400,64600,64600,64600,64600,7
|
|
20240102,125500,216028200,64500,64500,64500,64500,12
|
|
20240102,125400,215254200,64600,64600,64600,64600,5
|
|
20240102,125300,214931200,64500,64600,64600,64500,174
|
|
20240102,125200,203690900,64600,64600,64600,64600,2
|
|
20240102,125100,203561700,64600,64800,64800,64600,5
|
|
20240102,125000,203238500,64700,64700,64700,64700,7
|
|
20240102,124900,202785600,64600,64600,64600,64600,1
|
|
20240102,124800,202721000,64700,64700,64700,64700,1
|
|
20240102,124700,202656300,64600,64600,64700,64600,25
|
|
20240102,124600,201039400,64700,64600,64700,64600,6
|
|
20240102,124500,200651300,64600,64600,64600,64600,0
|
|
20240102,124400,200651300,64600,64600,64600,64600,5
|
|
20240102,124300,200328300,64600,64600,64600,64600,6
|
|
20240102,124200,199940700,64600,64600,64600,64600,0
|
|
20240102,124100,199940700,64600,64600,64600,64600,1
|
|
20240102,124000,199876100,64600,64600,64600,64600,7
|
|
20240102,123900,199423900,64600,64600,64600,64600,0
|
|
20240102,123800,199423900,64600,64600,64600,64600,5
|
|
20240102,123700,199100900,64600,64600,64600,64600,1
|
|
20240102,123600,199036300,64600,64600,64600,64600,6
|
|
20240102,123500,198648700,64600,64700,64700,64600,5
|
|
20240102,123400,198325300,64600,64600,64600,64600,1
|
|
20240102,123300,198260700,64600,64700,64800,64600,11
|
|
20240102,123200,197549800,64700,64600,64700,64600,5
|
|
20240102,123100,197226400,64700,64700,64700,64700,7
|
|
20240102,123000,196773500,64700,64700,64700,64700,9
|
|
20240102,122900,196191200,64700,64700,64700,64700,1
|
|
20240102,122800,196126500,64700,64700,64700,64700,12
|
|
20240102,122700,195350100,64700,64600,64700,64600,2
|
|
20240102,122600,195220800,64600,64600,64600,64600,1
|
|
20240102,122500,195156200,64600,64700,64700,64600,5
|
|
20240102,122400,194833100,64600,64600,64600,64600,7
|
|
20240102,122300,194380900,64600,64700,64700,64600,3
|
|
20240102,122200,194187000,64700,64600,64700,64600,5
|
|
20240102,122100,193863600,64600,64600,64600,64600,1
|
|
20240102,122000,193799000,64600,64600,64600,64600,1
|
|
20240102,121900,193734400,64600,64600,64600,64600,5
|
|
20240102,121800,193411400,64700,64700,64700,64700,98
|
|
20240102,121700,187070800,64700,64700,64700,64700,8
|
|
20240102,121600,186553200,64700,64700,64700,64700,1
|
|
20240102,121500,186488500,64700,64700,64700,64700,6
|
|
20240102,121400,186100300,64800,64800,64800,64700,7
|
|
20240102,121300,185646800,64800,64700,64800,64700,6
|
|
20240102,121200,185258500,64700,64700,64700,64700,0
|
|
20240102,121100,185258500,64700,64700,64700,64700,8
|
|
20240102,121000,184740900,64700,64700,64700,64700,1
|
|
20240102,120900,184676200,64700,64700,64700,64700,0
|
|
20240102,120800,184676200,64700,64700,64700,64700,7
|
|
20240102,120700,184223300,64700,64700,64700,64700,0
|
|
20240102,120600,184223300,64700,64700,64700,64700,4
|
|
20240102,120500,183964500,64700,64700,64700,64700,1
|
|
20240102,120400,183899800,64700,64700,64700,64700,6
|
|
20240102,120300,183511600,64700,64700,64700,64700,1
|
|
20240102,120200,183446900,64700,64800,64800,64700,8
|
|
20240102,120100,182929200,64800,64800,64800,64800,36
|
|
20240102,120000,180596400,64700,64700,64700,64700,5
|
|
20240102,115900,180272900,64700,64700,64700,64700,1
|
|
20240102,115800,180208200,64700,64700,64700,64700,7
|
|
20240102,115700,179755300,64700,64700,64700,64700,1
|
|
20240102,115600,179690600,64700,64700,64700,64700,9
|
|
20240102,115500,179108300,64700,64700,64700,64700,1
|
|
20240102,115400,179043600,64700,64700,64700,64700,1
|
|
20240102,115300,178978900,64700,64700,64700,64700,5
|
|
20240102,115200,178655400,64700,64700,64700,64700,1
|
|
20240102,115100,178590700,64700,64800,64800,64700,89
|
|
20240102,115000,172824200,64700,64700,64700,64700,1
|
|
20240102,114900,172759500,64700,64900,64900,64700,1104
|
|
20240102,114800,101232900,64900,64900,64900,64900,0
|
|
20240102,114700,101232900,64900,64800,64900,64800,6
|
|
20240102,114600,100844000,64800,64800,64800,64800,0
|
|
20240102,114500,100844000,64800,64800,64800,64800,8
|
|
20240102,114400,100325600,64800,64800,64800,64800,1
|
|
20240102,114300,100260800,64800,64800,64800,64800,6
|
|
20240102,114200,99872000,64800,64800,64800,64800,1
|
|
20240102,114100,99807200,64900,64800,64900,64800,4
|
|
20240102,114000,99547700,64800,64800,64800,64800,4
|
|
20240102,113900,99288500,64800,64800,64900,64800,3
|
|
20240102,113800,99094000,64800,64800,64800,64800,1
|
|
20240102,113700,99029200,64900,64900,64900,64900,2
|
|
20240102,113600,98899400,64900,64800,64900,64800,45
|
|
20240102,113500,95979600,64800,64800,64800,64800,1
|
|
20240102,113400,95914800,64800,64800,64800,64800,4
|
|
20240102,113300,95655600,64800,64800,64800,64800,1
|
|
20240102,113200,95590800,64900,64800,64900,64800,6
|
|
20240102,113100,95201500,64800,64800,64800,64800,0
|
|
20240102,113000,95201500,64800,64800,64800,64800,1
|
|
20240102,112900,95136700,64900,64800,64900,64800,5
|
|
20240102,112800,94812300,64800,64800,64800,64800,0
|
|
20240102,112700,94812300,64800,64800,64800,64800,1
|
|
20240102,112600,94747500,64900,64800,64900,64800,8
|
|
20240102,112500,94228500,64900,64900,64900,64900,35
|
|
20240102,112400,91957000,64800,64800,64900,64800,10
|
|
20240102,112300,91308600,64800,64800,64800,64800,2
|
|
20240102,112200,91179000,64800,64800,64800,64800,0
|
|
20240102,112100,91179000,64800,64800,64800,64800,5
|
|
20240102,112000,90855000,64800,64800,64800,64800,2
|
|
20240102,111900,90725400,64800,64800,64800,64800,6
|
|
20240102,111800,90336600,64800,64800,64800,64800,3
|
|
20240102,111700,90142200,64900,64900,64900,64800,3
|
|
20240102,111600,89947600,64900,64900,64900,64900,6
|
|
20240102,111500,89558200,64800,64800,64800,64700,5
|
|
20240102,111400,89234300,64800,64700,64800,64700,8
|
|
20240102,111300,88716000,64800,64800,64800,64800,0
|
|
20240102,111200,88716000,64800,64800,64800,64800,0
|
|
20240102,111100,88716000,64800,64700,64800,64700,7
|
|
20240102,111000,88262500,64700,64800,64800,64700,2
|
|
20240102,110900,88133000,64800,64800,64800,64800,17
|
|
20240102,110800,87031400,64700,64700,64700,64700,1
|
|
20240102,110700,86966700,64800,64800,64800,64800,169
|
|
20240102,110600,76015500,64800,64900,64900,64800,11
|
|
20240102,110500,75301700,64800,64800,64800,64800,1
|
|
20240102,110400,75236900,64800,64800,64800,64800,6
|
|
20240102,110300,74848100,64800,64800,64800,64800,1
|
|
20240102,110200,74783300,64900,64800,64900,64800,6
|
|
20240102,110100,74394400,64800,64800,64800,64800,0
|
|
20240102,110000,74394400,64800,64900,64900,64800,8
|
|
20240102,105900,73875900,64800,64800,64800,64800,0
|
|
20240102,105800,73875900,64800,64800,64800,64800,6
|
|
20240102,105700,73487100,64800,64800,64800,64800,2
|
|
20240102,105600,73357500,64800,64800,64800,64800,0
|
|
20240102,105500,73357500,64800,64900,64900,64800,11
|
|
20240102,105400,72643700,64800,64800,64800,64800,1
|
|
20240102,105300,72578900,64800,64800,64800,64800,40
|
|
20240102,105200,69986900,64800,64800,64800,64800,1
|
|
20240102,105100,69922100,64800,64800,64800,64800,2
|
|
20240102,105000,69792500,64700,64700,64700,64700,0
|
|
20240102,104900,69792500,64700,64700,64700,64700,1
|
|
20240102,104800,69727800,64700,64800,64800,64700,3
|
|
20240102,104700,69533500,64800,64800,64800,64800,0
|
|
20240102,104600,69533500,64800,64800,64900,64800,3
|
|
20240102,104500,69339000,64800,64800,64800,64800,1
|
|
20240102,104400,69274200,64900,64900,64900,64900,1
|
|
20240102,104300,69209300,64700,64800,64800,64700,2
|
|
20240102,104200,69079800,64800,64700,64800,64700,60
|
|
20240102,104100,65192000,64800,64800,64800,64800,27
|
|
20240102,104000,63442400,64700,64700,64700,64700,1
|
|
20240102,103900,63377700,64800,64700,64800,64700,4
|
|
20240102,103800,63118600,64700,64700,64700,64700,1
|
|
20240102,103700,63053900,64700,64800,64800,64700,11
|
|
20240102,103600,62341200,64800,64800,64800,64800,0
|
|
20240102,103500,62341200,64800,64800,64800,64800,1
|
|
20240102,103400,62276400,64800,64800,64800,64800,1
|
|
20240102,103300,62211600,64800,64800,64800,64800,1
|
|
20240102,103200,62146800,65000,64800,65000,64800,2
|
|
20240102,103100,62017000,64800,64800,64800,64700,62
|
|
20240102,103000,57999500,64700,64700,64700,64700,1
|
|
20240102,102900,57934800,64800,64800,64800,64800,0
|
|
20240102,102800,57934800,64800,64800,64800,64800,1
|
|
20240102,102700,57870000,64700,64700,64700,64700,1
|
|
20240102,102600,57805300,64700,64700,64700,64700,1
|
|
20240102,102500,57740600,64700,64800,64800,64700,4
|
|
20240102,102400,57481500,64700,64700,64700,64700,1
|
|
20240102,102300,57416800,64700,64700,64700,64700,0
|
|
20240102,102200,57416800,64700,64800,64800,64700,3
|
|
20240102,102100,57222600,64800,64800,64800,64700,21
|
|
20240102,102000,55861900,64800,64800,64800,64800,51
|
|
20240102,101900,52557100,64800,64800,64800,64800,2
|
|
20240102,101800,52427500,64800,64800,64800,64800,0
|
|
20240102,101700,52427500,64800,64800,64800,64800,0
|
|
20240102,101600,52427500,64800,64800,64800,64800,30
|
|
20240102,101500,50483500,64700,64700,64700,64700,1
|
|
20240102,101400,50418800,64800,64800,64800,64800,184
|
|
20240102,101300,38495600,64800,64800,64800,64800,108
|
|
20240102,101200,31497200,64900,64800,64900,64800,4
|
|
20240102,101100,31237700,64800,64800,64800,64800,25
|
|
20240102,101000,29617700,64800,64800,64800,64800,1
|
|
20240102,100900,29552900,64800,64800,64800,64800,2
|
|
20240102,100800,29423300,65000,64800,65000,64800,197
|
|
20240102,100700,16628300,65000,65000,65000,64800,26
|
|
20240102,100600,14938500,65000,65000,65000,65000,57
|
|
20240102,100500,11233500,65000,65000,65000,65000,0
|
|
20240102,100400,11233500,65000,65000,65000,65000,1
|
|
20240102,100300,11168500,65000,65100,65100,65000,2
|
|
20240102,100200,11038400,65000,65000,65000,65000,0
|
|
20240102,100100,11038400,65000,65000,65000,65000,54
|
|
20240102,100000,7528400,64900,64900,64900,64900,116
|