676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201300,10596400,78000,78000,78000,78000,12
|
|
20240108,201200,10596400,78000,78000,78000,78000,0
|
|
20240108,201100,10596400,78000,78000,78000,78000,0
|
|
20240108,201000,10596400,78000,78000,78000,78000,0
|
|
20240108,200900,10596400,78000,78000,78000,78000,0
|
|
20240108,200800,10596400,78000,78000,78000,78000,0
|
|
20240108,200700,10596400,78000,78000,78000,78000,0
|
|
20240108,200600,10596400,78000,78000,78000,78000,0
|
|
20240108,200500,10596400,78000,78000,78000,78000,0
|
|
20240108,200400,10596400,78000,78000,78000,78000,0
|
|
20240108,200300,10596400,78000,78000,78000,78000,0
|
|
20240108,200200,10596400,78000,78000,78000,78000,0
|
|
20240108,200100,10596400,78000,78000,78000,78000,0
|
|
20240108,200000,10596400,78000,78000,78000,78000,0
|
|
20240108,195900,10596400,78000,78000,78000,78000,0
|
|
20240108,195800,10596400,78000,78000,78000,78000,0
|
|
20240108,195700,10596400,78000,78000,78000,78000,0
|
|
20240108,195600,10596400,78000,78000,78000,78000,0
|
|
20240108,195500,10596400,78000,78000,78000,78000,0
|
|
20240108,195400,10596400,78000,78000,78000,78000,0
|
|
20240108,195300,10596400,78000,78000,78000,78000,0
|
|
20240108,195200,10596400,78000,78000,78000,78000,0
|
|
20240108,195100,10596400,78000,78000,78000,78000,0
|
|
20240108,195000,10596400,78000,78000,78000,78000,0
|
|
20240108,194900,10596400,78000,78000,78000,78000,0
|
|
20240108,194800,10596400,78000,78000,78000,78000,0
|
|
20240108,194700,10596400,78000,78000,78000,78000,0
|
|
20240108,194600,10596400,78000,78000,78000,78000,0
|
|
20240108,194500,10596400,78000,78000,78000,78000,0
|
|
20240108,194400,10596400,78000,78000,78000,78000,0
|
|
20240108,194300,10596400,78000,78000,78000,78000,12
|
|
20240108,194200,10596400,78000,78000,78000,78000,0
|
|
20240108,194100,10596400,78000,78000,78000,78000,0
|
|
20240108,194000,10596400,78000,78000,78000,78000,0
|
|
20240108,193900,10596400,78000,78000,78000,78000,0
|
|
20240108,193800,10596400,78000,78000,78000,78000,0
|
|
20240108,193700,10596400,78000,78000,78000,78000,0
|
|
20240108,193600,10596400,78000,78000,78000,78000,0
|
|
20240108,193500,10596400,78000,78000,78000,78000,0
|
|
20240108,193400,10596400,78000,78000,78000,78000,0
|
|
20240108,193300,10596400,78000,78000,78000,78000,0
|
|
20240108,193200,10596400,78000,78000,78000,78000,0
|
|
20240108,193100,10596400,78000,78000,78000,78000,0
|
|
20240108,193000,10596400,78000,78000,78000,78000,0
|
|
20240108,192900,10596400,78000,78000,78000,78000,0
|
|
20240108,192800,10596400,78000,78000,78000,78000,0
|
|
20240108,192700,10596400,78000,78000,78000,78000,0
|
|
20240108,192600,10596400,78000,78000,78000,78000,0
|
|
20240108,192500,10596400,78000,78000,78000,78000,0
|
|
20240108,192400,10596400,78000,78000,78000,78000,0
|
|
20240108,192300,10596400,78000,78000,78000,78000,0
|
|
20240108,192200,10596400,78000,78000,78000,78000,0
|
|
20240108,192100,10596400,78000,78000,78000,78000,0
|
|
20240108,192000,10596400,78000,78000,78000,78000,0
|
|
20240108,191900,10596400,78000,78000,78000,78000,0
|
|
20240108,191800,10596400,78000,78000,78000,78000,0
|
|
20240108,191700,10596400,78000,78000,78000,78000,0
|
|
20240108,191600,10596400,78000,78000,78000,78000,0
|
|
20240108,191500,10596400,78000,78000,78000,78000,0
|
|
20240108,191400,10596400,78000,78000,78000,78000,0
|
|
20240108,191300,10596400,78000,78000,78000,78000,12
|
|
20240108,191200,10596400,78000,78000,78000,78000,0
|
|
20240108,191100,10596400,78000,78000,78000,78000,0
|
|
20240108,191000,10596400,78000,78000,78000,78000,0
|
|
20240108,190900,10596400,78000,78000,78000,78000,0
|
|
20240108,190800,10596400,78000,78000,78000,78000,0
|
|
20240108,190700,10596400,78000,78000,78000,78000,0
|
|
20240108,190600,10596400,78000,78000,78000,78000,0
|
|
20240108,190500,10596400,78000,78000,78000,78000,0
|
|
20240108,190400,10596400,78000,78000,78000,78000,0
|
|
20240108,190300,10596400,78000,78000,78000,78000,0
|
|
20240108,190200,10596400,78000,78000,78000,78000,0
|
|
20240108,190100,10596400,78000,78000,78000,78000,0
|
|
20240108,190000,10596400,78000,78000,78000,78000,0
|
|
20240108,185900,10596400,78000,78000,78000,78000,0
|
|
20240108,185800,10596400,78000,78000,78000,78000,0
|
|
20240108,185700,10596400,78000,78000,78000,78000,0
|
|
20240108,185600,10596400,78000,78000,78000,78000,0
|
|
20240108,185500,10596400,78000,78000,78000,78000,0
|
|
20240108,185400,10596400,78000,78000,78000,78000,0
|
|
20240108,185300,10596400,78000,78000,78000,78000,0
|
|
20240108,185200,10596400,78000,78000,78000,78000,0
|
|
20240108,185100,10596400,78000,78000,78000,78000,0
|
|
20240108,185000,10596400,78000,78000,78000,78000,0
|
|
20240108,184900,10596400,78000,78000,78000,78000,0
|
|
20240108,184800,10596400,78000,78000,78000,78000,0
|
|
20240108,184700,10596400,78000,78000,78000,78000,0
|
|
20240108,184600,10596400,78000,78000,78000,78000,0
|
|
20240108,184500,10596400,78000,78000,78000,78000,0
|
|
20240108,184400,10596400,78000,78000,78000,78000,0
|
|
20240108,184300,10596400,78000,78000,78000,78000,12
|
|
20240108,184200,10596400,78000,78000,78000,78000,0
|
|
20240108,184100,10596400,78000,78000,78000,78000,0
|
|
20240108,184000,10596400,78000,78000,78000,78000,0
|
|
20240108,183900,10596400,78000,78000,78000,78000,0
|
|
20240108,183800,10596400,78000,78000,78000,78000,0
|
|
20240108,183700,10596400,78000,78000,78000,78000,0
|
|
20240108,183600,10596400,78000,78000,78000,78000,0
|
|
20240108,183500,10596400,78000,78000,78000,78000,0
|
|
20240108,183400,10596400,78000,78000,78000,78000,0
|
|
20240108,183300,10596400,78000,78000,78000,78000,0
|
|
20240108,183200,10596400,78000,78000,78000,78000,0
|
|
20240108,183100,10596400,78000,78000,78000,78000,0
|
|
20240108,183000,10596400,78000,78000,78000,78000,0
|
|
20240108,182900,10596400,78000,78000,78000,78000,0
|
|
20240108,182800,10596400,78000,78000,78000,78000,0
|
|
20240108,182700,10596400,78000,78000,78000,78000,0
|
|
20240108,182600,10596400,78000,78000,78000,78000,0
|
|
20240108,182500,10596400,78000,78000,78000,78000,0
|
|
20240108,182400,10596400,78000,78000,78000,78000,0
|
|
20240108,182300,10596400,78000,78000,78000,78000,0
|
|
20240108,182200,10596400,78000,78000,78000,78000,0
|
|
20240108,182100,10596400,78000,78000,78000,78000,0
|
|
20240108,182000,10596400,78000,78000,78000,78000,0
|
|
20240108,181900,10596400,78000,78000,78000,78000,0
|
|
20240108,181800,10596400,78000,78000,78000,78000,0
|
|
20240108,181700,10596400,78000,78000,78000,78000,0
|
|
20240108,181600,10596400,78000,78000,78000,78000,0
|
|
20240108,181500,10596400,78000,78000,78000,78000,0
|
|
20240108,181400,10596400,78000,78000,78000,78000,0
|
|
20240108,181300,10596400,78000,78000,78000,78000,12
|
|
20240108,181200,10596400,78000,78000,78000,78000,0
|
|
20240108,181100,10596400,78000,78000,78000,78000,0
|
|
20240108,181000,10596400,78000,78000,78000,78000,0
|
|
20240108,180900,10596400,78000,78000,78000,78000,0
|
|
20240108,180800,10596400,78000,78000,78000,78000,0
|
|
20240108,180700,10596400,78000,78000,78000,78000,0
|
|
20240108,180600,10596400,78000,78000,78000,78000,0
|
|
20240108,180500,10596400,78000,78000,78000,78000,0
|
|
20240108,180400,10596400,78000,78000,78000,78000,0
|
|
20240108,180300,10596400,78000,78000,78000,78000,0
|
|
20240108,180200,10596400,78000,78000,78000,78000,0
|
|
20240108,180100,10596400,78000,78000,78000,78000,0
|
|
20240108,180000,10596400,78000,78000,78000,78000,0
|
|
20240108,175900,10596400,78000,78000,78000,78000,0
|
|
20240108,175800,10596400,78000,78000,78000,78000,0
|
|
20240108,175700,10596400,78000,78000,78000,78000,0
|
|
20240108,175600,10596400,78000,78000,78000,78000,0
|
|
20240108,175500,10596400,78000,78000,78000,78000,0
|
|
20240108,175400,10596400,78000,78000,78000,78000,0
|
|
20240108,175300,10596400,78000,78000,78000,78000,0
|
|
20240108,175200,10596400,78000,78000,78000,78000,0
|
|
20240108,175100,10596400,78000,78000,78000,78000,0
|
|
20240108,175000,10596400,78000,78000,78000,78000,0
|
|
20240108,174900,10596400,78000,78000,78000,78000,0
|
|
20240108,174800,10596400,78000,78000,78000,78000,0
|
|
20240108,174700,10596400,78000,78000,78000,78000,0
|
|
20240108,174600,10596400,78000,78000,78000,78000,0
|
|
20240108,174500,10596400,78000,78000,78000,78000,0
|
|
20240108,174400,10596400,78000,78000,78000,78000,0
|
|
20240108,174300,10596400,78000,78000,78000,78000,12
|
|
20240108,174200,10596400,78000,78000,78000,78000,0
|
|
20240108,174100,10596400,78000,78000,78000,78000,0
|
|
20240108,174000,10596400,78000,78000,78000,78000,0
|
|
20240108,173900,10596400,78000,78000,78000,78000,0
|
|
20240108,173800,10596400,78000,78000,78000,78000,0
|
|
20240108,173700,10596400,78000,78000,78000,78000,0
|
|
20240108,173600,10596400,78000,78000,78000,78000,0
|
|
20240108,173500,10596400,78000,78000,78000,78000,0
|
|
20240108,173400,10596400,78000,78000,78000,78000,0
|
|
20240108,173300,10596400,78000,78000,78000,78000,0
|
|
20240108,173200,10596400,78000,78000,78000,78000,0
|
|
20240108,173100,10596400,78000,78000,78000,78000,0
|
|
20240108,173000,10596400,78000,78000,78000,78000,0
|
|
20240108,172900,10596400,78000,78000,78000,78000,0
|
|
20240108,172800,10596400,78000,78000,78000,78000,0
|
|
20240108,172700,10596400,78000,78000,78000,78000,0
|
|
20240108,172600,10596400,78000,78000,78000,78000,0
|
|
20240108,172500,10596400,78000,78000,78000,78000,0
|
|
20240108,172400,10596400,78000,78000,78000,78000,0
|
|
20240108,172300,10596400,78000,78000,78000,78000,0
|
|
20240108,172200,10596400,78000,78000,78000,78000,0
|
|
20240108,172100,10596400,78000,78000,78000,78000,0
|
|
20240108,172000,10596400,78000,78000,78000,78000,0
|
|
20240108,171900,10596400,78000,78000,78000,78000,0
|
|
20240108,171800,10596400,78000,78000,78000,78000,0
|
|
20240108,171700,10596400,78000,78000,78000,78000,0
|
|
20240108,171600,10596400,78000,78000,78000,78000,0
|
|
20240108,171500,10596400,78000,78000,78000,78000,0
|
|
20240108,171400,10596400,78000,78000,78000,78000,0
|
|
20240108,171300,10596400,78000,78000,78000,78000,12
|
|
20240108,171200,10596400,78000,78000,78000,78000,0
|
|
20240108,171100,10596400,78000,78000,78000,78000,0
|
|
20240108,171000,10596400,78000,78000,78000,78000,0
|
|
20240108,170900,10596400,78000,78000,78000,78000,0
|
|
20240108,170800,10596400,78000,78000,78000,78000,0
|
|
20240108,170700,10596400,78000,78000,78000,78000,0
|
|
20240108,170600,10596400,78000,78000,78000,78000,0
|
|
20240108,170500,10596400,78000,78000,78000,78000,0
|
|
20240108,170400,10596400,78000,78000,78000,78000,0
|
|
20240108,170300,10596400,78000,78000,78000,78000,0
|
|
20240108,170200,10596400,78000,78000,78000,78000,0
|
|
20240108,170100,10596400,78000,78000,78000,78000,0
|
|
20240108,170000,10596400,78000,78000,78000,78000,0
|
|
20240108,165900,10596400,78000,78000,78000,78000,0
|
|
20240108,165800,10596400,78000,78000,78000,78000,0
|
|
20240108,165700,10596400,78000,78000,78000,78000,0
|
|
20240108,165600,10596400,78000,78000,78000,78000,0
|
|
20240108,165500,10596400,78000,78000,78000,78000,0
|
|
20240108,165400,10596400,78000,78000,78000,78000,0
|
|
20240108,165300,10596400,78000,78000,78000,78000,0
|
|
20240108,165200,10596400,78000,78000,78000,78000,0
|
|
20240108,165100,10596400,78000,78000,78000,78000,0
|
|
20240108,165000,10596400,78000,78000,78000,78000,0
|
|
20240108,164900,10596400,78000,78000,78000,78000,0
|
|
20240108,164800,10596400,78000,78000,78000,78000,0
|
|
20240108,164700,10596400,78000,78000,78000,78000,0
|
|
20240108,164600,10596400,78000,78000,78000,78000,0
|
|
20240108,164500,10596400,78000,78000,78000,78000,0
|
|
20240108,164400,10596400,78000,78000,78000,78000,0
|
|
20240108,164300,10596400,78000,78000,78000,78000,12
|
|
20240108,164200,10596400,78000,78000,78000,78000,0
|
|
20240108,164100,10596400,78000,78000,78000,78000,0
|
|
20240108,164000,10596400,78000,78000,78000,78000,0
|
|
20240108,163900,10596400,78000,78000,78000,78000,0
|
|
20240108,163800,10596400,78000,78000,78000,78000,0
|
|
20240108,163700,10596400,78000,78000,78000,78000,0
|
|
20240108,163600,10596400,78000,78000,78000,78000,0
|
|
20240108,163500,10596400,78000,78000,78000,78000,0
|
|
20240108,163400,10596400,78000,78000,78000,78000,0
|
|
20240108,163300,10596400,78000,78000,78000,78000,0
|
|
20240108,163200,10596400,78000,78000,78000,78000,0
|
|
20240108,163100,10596400,78000,78000,78000,78000,0
|
|
20240108,163000,10596400,78000,78000,78000,78000,0
|
|
20240108,162900,10596400,78000,78000,78000,78000,0
|
|
20240108,162800,10596400,78000,78000,78000,78000,0
|
|
20240108,162700,10596400,78000,78000,78000,78000,0
|
|
20240108,162600,10596400,78000,78000,78000,78000,0
|
|
20240108,162500,10596400,78000,78000,78000,78000,0
|
|
20240108,162400,10596400,78000,78000,78000,78000,0
|
|
20240108,162300,10596400,78000,78000,78000,78000,0
|
|
20240108,162200,10596400,78000,78000,78000,78000,0
|
|
20240108,162100,10596400,78000,78000,78000,78000,0
|
|
20240108,162000,10596400,78000,78000,78000,78000,0
|
|
20240108,161900,10596400,78000,78000,78000,78000,0
|
|
20240108,161800,10596400,78000,78000,78000,78000,0
|
|
20240108,161700,10596400,78000,78000,78000,78000,0
|
|
20240108,161600,10596400,78000,78000,78000,78000,0
|
|
20240108,161500,10596400,78000,78000,78000,78000,0
|
|
20240108,161400,10596400,78000,78000,78000,78000,0
|
|
20240108,161300,10596400,78000,78000,78000,78000,12
|
|
20240108,161200,10596400,78000,78000,78000,78000,0
|
|
20240108,161100,10596400,78000,78000,78000,78000,0
|
|
20240108,161000,10596400,78000,78000,78000,78000,0
|
|
20240108,160900,10596400,78000,78000,78000,78000,0
|
|
20240108,160800,10596400,78000,78000,78000,78000,0
|
|
20240108,160700,10596400,78000,78000,78000,78000,0
|
|
20240108,160600,10596400,78000,78000,78000,78000,0
|
|
20240108,160500,10596400,78000,78000,78000,78000,0
|
|
20240108,160400,10596400,78000,78000,78000,78000,0
|
|
20240108,160300,10596400,78000,78000,78000,78000,0
|
|
20240108,160200,10596400,78000,78000,78000,78000,0
|
|
20240108,160100,10596400,78000,78000,78000,78000,0
|
|
20240108,160000,10596400,78000,78000,78000,78000,0
|
|
20240108,155900,10596400,78000,78000,78000,78000,0
|
|
20240108,155800,10596400,78000,78000,78000,78000,0
|
|
20240108,155700,10596400,78000,78000,78000,78000,0
|
|
20240108,155600,10596400,78000,78000,78000,78000,0
|
|
20240108,155500,10596400,78000,78000,78000,78000,0
|
|
20240108,155400,10596400,78000,78000,78000,78000,0
|
|
20240108,155300,10596400,78000,78000,78000,78000,0
|
|
20240108,155200,10596400,78000,78000,78000,78000,0
|
|
20240108,155100,10596400,78000,78000,78000,78000,0
|
|
20240108,155000,10596400,78000,78000,78000,78000,0
|
|
20240108,154900,10596400,78000,78000,78000,78000,0
|
|
20240108,154800,10596400,78000,78000,78000,78000,0
|
|
20240108,154700,10596400,78000,78000,78000,78000,0
|
|
20240108,154600,10596400,78000,78000,78000,78000,0
|
|
20240108,154500,10596400,78000,78000,78000,78000,0
|
|
20240108,154400,10596400,78000,78000,78000,78000,0
|
|
20240108,154300,10596400,78000,78000,78000,78000,12
|
|
20240108,154200,10596400,78000,78000,78000,78000,0
|
|
20240108,154100,10596400,78000,78000,78000,78000,0
|
|
20240108,154000,10596400,78000,78000,78000,78000,0
|
|
20240108,153900,10596400,78000,78000,78000,78000,0
|
|
20240108,153800,10596400,78000,78000,78000,78000,0
|
|
20240108,153700,10596400,78000,78000,78000,78000,0
|
|
20240108,153600,10596400,78000,78000,78000,78000,0
|
|
20240108,153500,10596400,78000,78000,78000,78000,0
|
|
20240108,153400,10596400,78000,78000,78000,78000,0
|
|
20240108,153300,10596400,78000,78000,78000,78000,0
|
|
20240108,153200,10596400,78000,78000,78000,78000,0
|
|
20240108,153100,10596400,78000,78000,78000,78000,0
|
|
20240108,153000,10596400,78000,78000,78000,78000,12
|
|
20240108,152900,9660400,78300,78300,78300,78300,0
|
|
20240108,152800,9660400,78300,78300,78300,78300,0
|
|
20240108,152700,9660400,78300,78300,78300,78300,0
|
|
20240108,152600,9660400,78300,78300,78300,78300,0
|
|
20240108,152500,9660400,78300,78300,78300,78300,0
|
|
20240108,152400,9660400,78300,78300,78300,78300,0
|
|
20240108,152300,9660400,78300,78300,78300,78300,0
|
|
20240108,152200,9660400,78300,78300,78300,78300,0
|
|
20240108,152100,9660400,78300,78300,78300,78300,0
|
|
20240108,152000,9660400,78300,78300,78300,78300,0
|
|
20240108,151900,9660400,78300,78300,78300,78300,0
|
|
20240108,151800,9660400,78300,78300,78300,78300,0
|
|
20240108,151700,9660400,78300,78300,78300,78300,0
|
|
20240108,151600,9660400,78300,78300,78300,78300,0
|
|
20240108,151500,9660400,78300,78300,78300,78300,0
|
|
20240108,151400,9660400,78300,78300,78300,78300,0
|
|
20240108,151300,9660400,78300,78300,78300,78300,0
|
|
20240108,151200,9660400,78300,78300,78300,78300,2
|
|
20240108,151100,9503800,78100,78100,78100,78100,0
|
|
20240108,151000,9503800,78100,78100,78100,78100,1
|
|
20240108,150900,9425700,78300,78300,78300,78300,1
|
|
20240108,150800,9347400,78300,78300,78300,78300,0
|
|
20240108,150700,9347400,78300,78300,78300,78300,0
|
|
20240108,150600,9347400,78300,78300,78300,78300,0
|
|
20240108,150500,9347400,78300,78300,78300,78300,0
|
|
20240108,150400,9347400,78300,78300,78300,78300,0
|
|
20240108,150300,9347400,78300,78300,78300,78300,0
|
|
20240108,150200,9347400,78300,78300,78300,78300,0
|
|
20240108,150100,9347400,78300,78300,78300,78300,0
|
|
20240108,150000,9347400,78300,78300,78300,78300,0
|
|
20240108,145900,9347400,78300,78300,78300,78300,0
|
|
20240108,145800,9347400,78300,78300,78300,78300,0
|
|
20240108,145700,9347400,78300,78300,78300,78300,0
|
|
20240108,145600,9347400,78300,78300,78300,78300,0
|
|
20240108,145500,9347400,78300,78300,78300,78300,0
|
|
20240108,145400,9347400,78300,78300,78300,78300,3
|
|
20240108,145300,9112500,78100,78100,78100,78100,0
|
|
20240108,145200,9112500,78100,78100,78100,78100,0
|
|
20240108,145100,9112500,78100,78100,78100,78100,0
|
|
20240108,145000,9112500,78100,78100,78100,78100,0
|
|
20240108,144900,9112500,78100,78100,78100,78100,0
|
|
20240108,144800,9112500,78100,78100,78100,78100,0
|
|
20240108,144700,9112500,78100,78100,78100,78100,0
|
|
20240108,144600,9112500,78100,78100,78100,78100,0
|
|
20240108,144500,9112500,78100,78100,78100,78100,0
|
|
20240108,144400,9112500,78100,78100,78100,78100,0
|
|
20240108,144300,9112500,78100,78100,78100,78100,0
|
|
20240108,144200,9112500,78100,78100,78100,78100,0
|
|
20240108,144100,9112500,78100,78100,78100,78100,0
|
|
20240108,144000,9112500,78100,78100,78100,78100,0
|
|
20240108,143900,9112500,78100,78100,78100,78100,0
|
|
20240108,143800,9112500,78100,78100,78100,78100,0
|
|
20240108,143700,9112500,78100,78100,78100,78100,0
|
|
20240108,143600,9112500,78100,78100,78100,78100,0
|
|
20240108,143500,9112500,78100,78100,78100,78100,0
|
|
20240108,143400,9112500,78100,78100,78100,78100,0
|
|
20240108,143300,9112500,78100,78100,78100,78100,0
|
|
20240108,143200,9112500,78100,78100,78100,78100,0
|
|
20240108,143100,9112500,78100,78100,78100,78100,0
|
|
20240108,143000,9112500,78100,78100,78100,78100,0
|
|
20240108,142900,9112500,78100,78100,78100,78100,0
|
|
20240108,142800,9112500,78100,78100,78100,78100,0
|
|
20240108,142700,9112500,78100,78100,78100,78100,1
|
|
20240108,142600,9034400,78100,78100,78100,78100,0
|
|
20240108,142500,9034400,78100,78100,78100,78100,0
|
|
20240108,142400,9034400,78100,78100,78100,78100,0
|
|
20240108,142300,9034400,78100,78100,78100,78100,0
|
|
20240108,142200,9034400,78100,78100,78100,78100,0
|
|
20240108,142100,9034400,78100,78100,78100,78100,0
|
|
20240108,142000,9034400,78100,78100,78100,78100,0
|
|
20240108,141900,9034400,78100,78100,78100,78100,0
|
|
20240108,141800,9034400,78100,78100,78100,78100,0
|
|
20240108,141700,9034400,78100,78100,78100,78100,0
|
|
20240108,141600,9034400,78100,78100,78100,78100,0
|
|
20240108,141500,9034400,78100,78100,78100,78100,0
|
|
20240108,141400,9034400,78100,78100,78100,78100,0
|
|
20240108,141300,9034400,78100,78100,78100,78100,0
|
|
20240108,141200,9034400,78100,78100,78100,78100,0
|
|
20240108,141100,9034400,78100,78100,78100,78100,0
|
|
20240108,141000,9034400,78100,78100,78100,78100,0
|
|
20240108,140900,9034400,78100,78100,78100,78100,0
|
|
20240108,140800,9034400,78100,78100,78100,78100,0
|
|
20240108,140700,9034400,78100,78100,78100,78100,0
|
|
20240108,140600,9034400,78100,78100,78100,78100,0
|
|
20240108,140500,9034400,78100,78100,78100,78100,0
|
|
20240108,140400,9034400,78100,78100,78100,78100,0
|
|
20240108,140300,9034400,78100,78100,78100,78100,0
|
|
20240108,140200,9034400,78100,78100,78100,78100,0
|
|
20240108,140100,9034400,78100,78100,78100,78100,0
|
|
20240108,140000,9034400,78100,78100,78100,78100,0
|
|
20240108,135900,9034400,78100,78100,78100,78100,0
|
|
20240108,135800,9034400,78100,78100,78100,78100,0
|
|
20240108,135700,9034400,78100,78100,78100,78100,0
|
|
20240108,135600,9034400,78100,78100,78100,78100,0
|
|
20240108,135500,9034400,78100,78100,78100,78100,0
|
|
20240108,135400,9034400,78100,78100,78100,78100,0
|
|
20240108,135300,9034400,78100,78100,78100,78100,0
|
|
20240108,135200,9034400,78100,78100,78100,78100,0
|
|
20240108,135100,9034400,78100,78100,78100,78100,0
|
|
20240108,135000,9034400,78100,78100,78100,78100,0
|
|
20240108,134900,9034400,78100,78100,78100,78100,0
|
|
20240108,134800,9034400,78100,78100,78100,78100,0
|
|
20240108,134700,9034400,78100,78100,78100,78100,0
|
|
20240108,134600,9034400,78100,78100,78100,78100,0
|
|
20240108,134500,9034400,78100,78100,78100,78100,0
|
|
20240108,134400,9034400,78100,78100,78100,78100,0
|
|
20240108,134300,9034400,78100,78100,78100,78100,0
|
|
20240108,134200,9034400,78100,78100,78100,78100,0
|
|
20240108,134100,9034400,78100,78100,78100,78100,0
|
|
20240108,134000,9034400,78100,78100,78100,78100,0
|
|
20240108,133900,9034400,78100,78100,78100,78100,0
|
|
20240108,133800,9034400,78100,78100,78100,78100,0
|
|
20240108,133700,9034400,78100,78100,78100,78100,0
|
|
20240108,133600,9034400,78100,78100,78100,78100,0
|
|
20240108,133500,9034400,78100,78100,78100,78100,0
|
|
20240108,133400,9034400,78100,78100,78100,78100,0
|
|
20240108,133300,9034400,78100,78100,78100,78100,0
|
|
20240108,133200,9034400,78100,78100,78100,78100,0
|
|
20240108,133100,9034400,78100,78100,78100,78100,0
|
|
20240108,133000,9034400,78100,78100,78100,78100,0
|
|
20240108,132900,9034400,78100,78100,78100,78100,0
|
|
20240108,132800,9034400,78100,78100,78100,78100,0
|
|
20240108,132700,9034400,78100,78100,78100,78100,0
|
|
20240108,132600,9034400,78100,78100,78100,78100,0
|
|
20240108,132500,9034400,78100,78100,78100,78100,0
|
|
20240108,132400,9034400,78100,78100,78100,78100,0
|
|
20240108,132300,9034400,78100,78100,78100,78100,0
|
|
20240108,132200,9034400,78100,78100,78100,78100,0
|
|
20240108,132100,9034400,78100,78100,78100,78100,0
|
|
20240108,132000,9034400,78100,78100,78100,78100,0
|
|
20240108,131900,9034400,78100,78100,78100,78100,0
|
|
20240108,131800,9034400,78100,78100,78100,78100,0
|
|
20240108,131700,9034400,78100,78100,78100,78100,0
|
|
20240108,131600,9034400,78100,78100,78100,78100,0
|
|
20240108,131500,9034400,78100,78100,78100,78100,0
|
|
20240108,131400,9034400,78100,78100,78100,78100,0
|
|
20240108,131300,9034400,78100,78100,78100,78100,0
|
|
20240108,131200,9034400,78100,78100,78100,78100,0
|
|
20240108,131100,9034400,78100,78100,78100,78100,0
|
|
20240108,131000,9034400,78100,78100,78100,78100,0
|
|
20240108,130900,9034400,78100,78100,78100,78100,0
|
|
20240108,130800,9034400,78100,78100,78100,78100,0
|
|
20240108,130700,9034400,78100,78100,78100,78100,0
|
|
20240108,130600,9034400,78100,78100,78100,78100,0
|
|
20240108,130500,9034400,78100,78100,78100,78100,0
|
|
20240108,130400,9034400,78100,78100,78100,78100,0
|
|
20240108,130300,9034400,78100,78100,78100,78100,0
|
|
20240108,130200,9034400,78100,78100,78100,78100,0
|
|
20240108,130100,9034400,78100,78100,78100,78100,1
|
|
20240108,130000,8956300,78100,78200,78200,78100,2
|
|
20240108,125900,8800000,78200,78200,78200,78200,0
|
|
20240108,125800,8800000,78200,78200,78200,78200,0
|
|
20240108,125700,8800000,78200,78200,78200,78200,0
|
|
20240108,125600,8800000,78200,78200,78200,78200,0
|
|
20240108,125500,8800000,78200,78200,78200,78200,0
|
|
20240108,125400,8800000,78200,78200,78200,78200,0
|
|
20240108,125300,8800000,78200,78200,78200,78200,0
|
|
20240108,125200,8800000,78200,78200,78200,78200,0
|
|
20240108,125100,8800000,78200,78200,78200,78200,0
|
|
20240108,125000,8800000,78200,78200,78200,78200,0
|
|
20240108,124900,8800000,78200,78200,78200,78200,1
|
|
20240108,124800,8721800,78200,78200,78200,78200,0
|
|
20240108,124700,8721800,78200,78200,78200,78200,0
|
|
20240108,124600,8721800,78200,78200,78200,78200,0
|
|
20240108,124500,8721800,78200,78200,78200,78200,0
|
|
20240108,124400,8721800,78200,78200,78200,78200,0
|
|
20240108,124300,8721800,78200,78200,78200,78200,0
|
|
20240108,124200,8721800,78200,78200,78200,78200,0
|
|
20240108,124100,8721800,78200,78200,78200,78200,0
|
|
20240108,124000,8721800,78200,78200,78200,78200,0
|
|
20240108,123900,8721800,78200,78200,78200,78200,0
|
|
20240108,123800,8721800,78200,78200,78200,78200,0
|
|
20240108,123700,8721800,78200,78200,78200,78200,0
|
|
20240108,123600,8721800,78200,78200,78200,78200,2
|
|
20240108,123500,8565400,78200,78200,78200,78200,0
|
|
20240108,123400,8565400,78200,78200,78200,78200,0
|
|
20240108,123300,8565400,78200,78200,78200,78200,0
|
|
20240108,123200,8565400,78200,78200,78200,78200,0
|
|
20240108,123100,8565400,78200,78200,78200,78200,0
|
|
20240108,123000,8565400,78200,78200,78200,78200,0
|
|
20240108,122900,8565400,78200,78200,78200,78200,0
|
|
20240108,122800,8565400,78200,78200,78200,78200,0
|
|
20240108,122700,8565400,78200,78200,78200,78200,0
|
|
20240108,122600,8565400,78200,78200,78200,78200,1
|
|
20240108,122500,8487200,78200,78200,78200,78200,0
|
|
20240108,122400,8487200,78200,78200,78200,78200,0
|
|
20240108,122300,8487200,78200,78200,78200,78200,0
|
|
20240108,122200,8487200,78200,78200,78200,78200,0
|
|
20240108,122100,8487200,78200,78200,78200,78200,0
|
|
20240108,122000,8487200,78200,78200,78200,78200,0
|
|
20240108,121900,8487200,78200,78200,78200,78200,0
|
|
20240108,121800,8487200,78200,78200,78200,78200,1
|
|
20240108,121700,8409000,78300,78300,78300,78300,0
|
|
20240108,121600,8409000,78300,78300,78300,78300,0
|
|
20240108,121500,8409000,78300,78300,78300,78300,2
|
|
20240108,121400,8252400,78200,78200,78200,78200,0
|
|
20240108,121300,8252400,78200,78200,78200,78200,0
|
|
20240108,121200,8252400,78200,78200,78200,78200,2
|
|
20240108,121100,8096000,78300,78300,78300,78300,1
|
|
20240108,121000,8017700,78300,78300,78300,78300,1
|
|
20240108,120900,7939400,78200,78200,78200,78200,0
|
|
20240108,120800,7939400,78200,78200,78200,78200,0
|
|
20240108,120700,7939400,78200,78200,78200,78200,0
|
|
20240108,120600,7939400,78200,78200,78200,78200,0
|
|
20240108,120500,7939400,78200,78200,78200,78200,0
|
|
20240108,120400,7939400,78200,78200,78200,78200,0
|
|
20240108,120300,7939400,78200,78200,78200,78200,0
|
|
20240108,120200,7939400,78200,78200,78200,78200,1
|
|
20240108,120100,7861200,78200,78200,78200,78200,0
|
|
20240108,120000,7861200,78200,78200,78200,78200,0
|
|
20240108,115900,7861200,78200,78200,78200,78200,0
|
|
20240108,115800,7861200,78200,78200,78200,78200,0
|
|
20240108,115700,7861200,78200,78200,78200,78200,0
|
|
20240108,115600,7861200,78200,78200,78200,78200,0
|
|
20240108,115500,7861200,78200,78200,78200,78200,0
|
|
20240108,115400,7861200,78200,78200,78200,78200,0
|
|
20240108,115300,7861200,78200,78200,78200,78200,0
|
|
20240108,115200,7861200,78200,78200,78200,78200,0
|
|
20240108,115100,7861200,78200,78200,78200,78200,0
|
|
20240108,115000,7861200,78200,78200,78200,78200,0
|
|
20240108,114900,7861200,78200,78200,78200,78200,1
|
|
20240108,114800,7783000,78300,78200,78300,78200,2
|
|
20240108,114700,7626500,78300,78300,78300,78300,0
|
|
20240108,114600,7626500,78300,78300,78300,78300,0
|
|
20240108,114500,7626500,78300,78300,78300,78300,0
|
|
20240108,114400,7626500,78300,78300,78300,78300,1
|
|
20240108,114300,7548200,78200,78200,78200,78200,0
|
|
20240108,114200,7548200,78200,78200,78200,78200,0
|
|
20240108,114100,7548200,78200,78200,78200,78200,0
|
|
20240108,114000,7548200,78200,78200,78200,78200,0
|
|
20240108,113900,7548200,78200,78200,78200,78200,0
|
|
20240108,113800,7548200,78200,78200,78200,78200,1
|
|
20240108,113700,7470000,78200,78200,78200,78200,1
|
|
20240108,113600,7391800,78300,78300,78300,78300,0
|
|
20240108,113500,7391800,78300,78300,78300,78300,0
|
|
20240108,113400,7391800,78300,78300,78300,78300,0
|
|
20240108,113300,7391800,78300,78300,78300,78300,0
|
|
20240108,113200,7391800,78300,78300,78300,78300,0
|
|
20240108,113100,7391800,78300,78300,78300,78300,0
|
|
20240108,113000,7391800,78300,78300,78300,78300,1
|
|
20240108,112900,7313500,78200,78200,78200,78200,0
|
|
20240108,112800,7313500,78200,78200,78200,78200,0
|
|
20240108,112700,7313500,78200,78200,78200,78200,0
|
|
20240108,112600,7313500,78200,78200,78200,78200,0
|
|
20240108,112500,7313500,78200,78200,78200,78200,1
|
|
20240108,112400,7235300,78200,78200,78200,78200,1
|
|
20240108,112300,7157100,78200,78200,78200,78200,0
|
|
20240108,112200,7157100,78200,78200,78200,78200,0
|
|
20240108,112100,7157100,78200,78200,78200,78200,0
|
|
20240108,112000,7157100,78200,78200,78200,78200,0
|
|
20240108,111900,7157100,78200,78200,78200,78200,0
|
|
20240108,111800,7157100,78200,78200,78200,78200,0
|
|
20240108,111700,7157100,78200,78200,78200,78200,0
|
|
20240108,111600,7157100,78200,78200,78200,78200,0
|
|
20240108,111500,7157100,78200,78200,78200,78200,0
|
|
20240108,111400,7157100,78200,78300,78300,78200,2
|
|
20240108,111300,7000600,78200,78200,78200,78200,0
|
|
20240108,111200,7000600,78200,78200,78200,78200,0
|
|
20240108,111100,7000600,78200,78200,78200,78200,0
|
|
20240108,111000,7000600,78200,78200,78200,78200,1
|
|
20240108,110900,6922400,78200,78200,78200,78200,0
|
|
20240108,110800,6922400,78200,78200,78200,78200,0
|
|
20240108,110700,6922400,78200,78200,78200,78200,0
|
|
20240108,110600,6922400,78200,78200,78200,78200,0
|
|
20240108,110500,6922400,78200,78200,78200,78200,0
|
|
20240108,110400,6922400,78200,78200,78200,78200,0
|
|
20240108,110300,6922400,78200,78200,78200,78200,0
|
|
20240108,110200,6922400,78200,78200,78200,78200,0
|
|
20240108,110100,6922400,78200,78200,78200,78200,2
|
|
20240108,110000,6766000,78300,78300,78300,78300,0
|
|
20240108,105900,6766000,78300,78300,78300,78300,1
|
|
20240108,105800,6687700,78300,78300,78300,78300,4
|
|
20240108,105700,6374500,78400,78400,78400,78400,1
|
|
20240108,105600,6296100,78400,78400,78400,78400,1
|
|
20240108,105500,6217700,78400,78400,78400,78400,0
|
|
20240108,105400,6217700,78400,78400,78400,78400,0
|
|
20240108,105300,6217700,78400,78400,78400,78400,0
|
|
20240108,105200,6217700,78400,78400,78400,78400,0
|
|
20240108,105100,6217700,78400,78400,78400,78400,1
|
|
20240108,105000,6139300,78400,78400,78400,78400,0
|
|
20240108,104900,6139300,78400,78400,78400,78400,0
|
|
20240108,104800,6139300,78400,78400,78400,78400,0
|
|
20240108,104700,6139300,78400,78400,78400,78400,0
|
|
20240108,104600,6139300,78400,78400,78400,78400,0
|
|
20240108,104500,6139300,78400,78400,78400,78400,0
|
|
20240108,104400,6139300,78400,78400,78400,78400,0
|
|
20240108,104300,6139300,78400,78400,78400,78400,0
|
|
20240108,104200,6139300,78400,78400,78400,78400,0
|
|
20240108,104100,6139300,78400,78400,78400,78400,0
|
|
20240108,104000,6139300,78400,78400,78400,78400,0
|
|
20240108,103900,6139300,78400,78400,78400,78400,0
|
|
20240108,103800,6139300,78400,78400,78400,78400,1
|
|
20240108,103700,6060900,78400,78400,78400,78400,1
|
|
20240108,103600,5982500,78400,78400,78400,78400,0
|
|
20240108,103500,5982500,78400,78400,78400,78400,0
|
|
20240108,103400,5982500,78400,78400,78400,78400,0
|
|
20240108,103300,5982500,78400,78400,78400,78400,0
|
|
20240108,103200,5982500,78400,78400,78400,78400,0
|
|
20240108,103100,5982500,78400,78400,78400,78400,0
|
|
20240108,103000,5982500,78400,78400,78400,78400,0
|
|
20240108,102900,5982500,78400,78400,78400,78400,0
|
|
20240108,102800,5982500,78400,78400,78400,78400,0
|
|
20240108,102700,5982500,78400,78400,78400,78400,1
|
|
20240108,102600,5904100,78500,78500,78500,78500,0
|
|
20240108,102500,5904100,78500,78500,78500,78500,0
|
|
20240108,102400,5904100,78500,78500,78500,78500,0
|
|
20240108,102300,5904100,78500,78500,78500,78500,0
|
|
20240108,102200,5904100,78500,78500,78500,78500,0
|
|
20240108,102100,5904100,78500,78500,78500,78500,0
|
|
20240108,102000,5904100,78500,78500,78500,78500,0
|
|
20240108,101900,5904100,78500,78500,78500,78500,0
|
|
20240108,101800,5904100,78500,78500,78500,78500,0
|
|
20240108,101700,5904100,78500,78500,78500,78500,0
|
|
20240108,101600,5904100,78500,78500,78500,78500,0
|
|
20240108,101500,5904100,78500,78500,78500,78500,0
|
|
20240108,101400,5904100,78500,78500,78500,78500,1
|
|
20240108,101300,5825600,78500,78500,78500,78500,1
|
|
20240108,101200,5747100,78500,78600,78600,78500,2
|
|
20240108,101100,5590000,78500,78500,78500,78500,1
|
|
20240108,101000,5511500,78700,78700,78700,78700,0
|
|
20240108,100900,5511500,78700,78700,78700,78700,0
|
|
20240108,100800,5511500,78700,78700,78700,78700,0
|
|
20240108,100700,5511500,78700,78700,78700,78700,0
|
|
20240108,100600,5511500,78700,78700,78700,78700,0
|
|
20240108,100500,5511500,78700,78700,78700,78700,0
|
|
20240108,100400,5511500,78700,78700,78700,78700,0
|
|
20240108,100300,5511500,78700,78700,78700,78700,0
|
|
20240108,100200,5511500,78700,78700,78700,78700,0
|
|
20240108,100100,5511500,78700,78700,78700,78700,0
|
|
20240108,100000,5511500,78700,78700,78700,78700,1
|
|
20240108,095900,5432800,78700,78700,78700,78700,0
|
|
20240108,095800,5432800,78700,78700,78700,78700,0
|
|
20240108,095700,5432800,78700,78700,78700,78700,0
|
|
20240108,095600,5432800,78700,78700,78700,78700,0
|
|
20240108,095500,5432800,78700,78700,78700,78700,0
|
|
20240108,095400,5432800,78700,78700,78700,78700,0
|
|
20240108,095300,5432800,78700,78700,78700,78700,0
|
|
20240108,095200,5432800,78700,78700,78700,78700,0
|
|
20240108,095100,5432800,78700,78700,78700,78700,0
|
|
20240108,095000,5432800,78700,78700,78700,78700,0
|
|
20240108,094900,5432800,78700,78700,78700,78700,0
|
|
20240108,094800,5432800,78700,78700,78700,78700,0
|
|
20240108,094700,5432800,78700,78700,78700,78700,1
|
|
20240108,094600,5354100,78700,78700,78700,78700,0
|
|
20240108,094500,5354100,78700,78700,78700,78700,0
|
|
20240108,094400,5354100,78700,78700,78700,78700,0
|
|
20240108,094300,5354100,78700,78700,78700,78700,0
|
|
20240108,094200,5354100,78700,78700,78700,78700,0
|
|
20240108,094100,5354100,78700,78700,78700,78700,0
|
|
20240108,094000,5354100,78700,78700,78700,78700,0
|
|
20240108,093900,5354100,78700,78700,78700,78700,0
|
|
20240108,093800,5354100,78700,78700,78700,78700,0
|
|
20240108,093700,5354100,78700,78700,78700,78700,0
|
|
20240108,093600,5354100,78700,78700,78700,78700,0
|
|
20240108,093500,5354100,78700,78700,78700,78700,0
|
|
20240108,093400,5354100,78700,78700,78700,78700,0
|
|
20240108,093300,5354100,78700,78700,78700,78700,0
|
|
20240108,093200,5354100,78700,78700,78700,78700,0
|
|
20240108,093100,5354100,78700,78700,78700,78700,0
|
|
20240108,093000,5354100,78700,78700,78700,78700,0
|
|
20240108,092900,5354100,78700,78700,78700,78700,0
|
|
20240108,092800,5354100,78700,78700,78700,78700,0
|
|
20240108,092700,5354100,78700,78700,78700,78700,0
|
|
20240108,092600,5354100,78700,78700,78700,78700,0
|
|
20240108,092500,5354100,78700,78700,78700,78700,0
|
|
20240108,092400,5354100,78700,78700,78700,78700,0
|
|
20240108,092300,5354100,78700,78700,78700,78700,0
|
|
20240108,092200,5354100,78700,78700,78700,78700,0
|
|
20240108,092100,5354100,78700,78700,78700,78700,0
|
|
20240108,092000,5354100,78700,78700,78700,78700,0
|
|
20240108,091900,5354100,78700,78700,78700,78700,0
|
|
20240108,091800,5354100,78700,78700,78700,78700,0
|
|
20240108,091700,5354100,78700,78700,78700,78700,0
|
|
20240108,091600,5354100,78700,78700,78700,78700,0
|
|
20240108,091500,5354100,78700,78700,78700,78700,0
|
|
20240108,091400,5354100,78700,78700,78700,78700,0
|
|
20240108,091300,5354100,78700,78700,78700,78700,0
|
|
20240108,091200,5354100,78700,78700,78700,78700,0
|
|
20240108,091100,5354100,78700,78700,78700,78700,0
|
|
20240108,091000,5354100,78700,78700,78700,78700,0
|
|
20240108,090900,5354100,78700,78700,78700,78700,0
|
|
20240108,090800,5354100,78700,78700,78700,78700,0
|
|
20240108,090700,5354100,78700,78700,78700,78700,0
|
|
20240108,090600,5354100,78700,78700,78700,78700,0
|
|
20240108,090500,5354100,78700,78700,78700,78700,0
|
|
20240108,090400,5354100,78700,78600,78700,78600,2
|
|
20240108,090300,5196800,78800,78800,78800,78800,0
|
|
20240108,090200,5196800,78800,78800,78800,78800,50
|
|
20240108,090100,1256800,78800,78800,78800,78800,11
|
|
20240108,090000,390000,78000,78000,78000,78000,5
|