610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,200700,976601800,68500,68500,68500,68500,418
|
|
20240102,200600,976601800,68500,68500,68500,68500,0
|
|
20240102,200500,976601800,68500,68500,68500,68500,0
|
|
20240102,200400,976601800,68500,68500,68500,68500,0
|
|
20240102,200300,976601800,68500,68500,68500,68500,0
|
|
20240102,200200,976601800,68500,68500,68500,68500,0
|
|
20240102,200100,976601800,68500,68500,68500,68500,0
|
|
20240102,200000,976601800,68500,68500,68500,68500,0
|
|
20240102,195900,976601800,68500,68500,68500,68500,0
|
|
20240102,195800,976601800,68500,68500,68500,68500,0
|
|
20240102,195700,976601800,68500,68500,68500,68500,0
|
|
20240102,195600,976601800,68500,68500,68500,68500,0
|
|
20240102,195500,976601800,68500,68500,68500,68500,0
|
|
20240102,195400,976601800,68500,68500,68500,68500,0
|
|
20240102,195300,976601800,68500,68500,68500,68500,0
|
|
20240102,195200,976601800,68500,68500,68500,68500,0
|
|
20240102,195100,976601800,68500,68500,68500,68500,0
|
|
20240102,195000,976601800,68500,68500,68500,68500,0
|
|
20240102,194900,976601800,68500,68500,68500,68500,0
|
|
20240102,194800,976601800,68500,68500,68500,68500,0
|
|
20240102,194700,976601800,68500,68500,68500,68500,0
|
|
20240102,194600,976601800,68500,68500,68500,68500,0
|
|
20240102,194500,976601800,68500,68500,68500,68500,0
|
|
20240102,194400,976601800,68500,68500,68500,68500,0
|
|
20240102,194300,976601800,68500,68500,68500,68500,0
|
|
20240102,194200,976601800,68500,68500,68500,68500,0
|
|
20240102,194100,976601800,68500,68500,68500,68500,0
|
|
20240102,194000,976601800,68500,68500,68500,68500,0
|
|
20240102,193900,976601800,68500,68500,68500,68500,0
|
|
20240102,193800,976601800,68500,68500,68500,68500,0
|
|
20240102,193700,976601800,68500,68500,68500,68500,418
|
|
20240102,193600,976601800,68500,68500,68500,68500,0
|
|
20240102,193500,976601800,68500,68500,68500,68500,0
|
|
20240102,193400,976601800,68500,68500,68500,68500,0
|
|
20240102,193300,976601800,68500,68500,68500,68500,0
|
|
20240102,193200,976601800,68500,68500,68500,68500,0
|
|
20240102,193100,976601800,68500,68500,68500,68500,0
|
|
20240102,193000,976601800,68500,68500,68500,68500,0
|
|
20240102,192900,976601800,68500,68500,68500,68500,0
|
|
20240102,192800,976601800,68500,68500,68500,68500,0
|
|
20240102,192700,976601800,68500,68500,68500,68500,0
|
|
20240102,192600,976601800,68500,68500,68500,68500,0
|
|
20240102,192500,976601800,68500,68500,68500,68500,0
|
|
20240102,192400,976601800,68500,68500,68500,68500,0
|
|
20240102,192300,976601800,68500,68500,68500,68500,0
|
|
20240102,192200,976601800,68500,68500,68500,68500,0
|
|
20240102,192100,976601800,68500,68500,68500,68500,0
|
|
20240102,192000,976601800,68500,68500,68500,68500,0
|
|
20240102,191900,976601800,68500,68500,68500,68500,0
|
|
20240102,191800,976601800,68500,68500,68500,68500,0
|
|
20240102,191700,976601800,68500,68500,68500,68500,0
|
|
20240102,191600,976601800,68500,68500,68500,68500,0
|
|
20240102,191500,976601800,68500,68500,68500,68500,0
|
|
20240102,191400,976601800,68500,68500,68500,68500,0
|
|
20240102,191300,976601800,68500,68500,68500,68500,0
|
|
20240102,191200,976601800,68500,68500,68500,68500,0
|
|
20240102,191100,976601800,68500,68500,68500,68500,0
|
|
20240102,191000,976601800,68500,68500,68500,68500,0
|
|
20240102,190900,976601800,68500,68500,68500,68500,0
|
|
20240102,190800,976601800,68500,68500,68500,68500,0
|
|
20240102,190700,976601800,68500,68500,68500,68500,418
|
|
20240102,190600,976601800,68500,68500,68500,68500,0
|
|
20240102,190500,976601800,68500,68500,68500,68500,0
|
|
20240102,190400,976601800,68500,68500,68500,68500,0
|
|
20240102,190300,976601800,68500,68500,68500,68500,0
|
|
20240102,190200,976601800,68500,68500,68500,68500,0
|
|
20240102,190100,976601800,68500,68500,68500,68500,0
|
|
20240102,190000,976601800,68500,68500,68500,68500,0
|
|
20240102,185900,976601800,68500,68500,68500,68500,0
|
|
20240102,185800,976601800,68500,68500,68500,68500,0
|
|
20240102,185700,976601800,68500,68500,68500,68500,0
|
|
20240102,185600,976601800,68500,68500,68500,68500,0
|
|
20240102,185500,976601800,68500,68500,68500,68500,0
|
|
20240102,185400,976601800,68500,68500,68500,68500,0
|
|
20240102,185300,976601800,68500,68500,68500,68500,0
|
|
20240102,185200,976601800,68500,68500,68500,68500,0
|
|
20240102,185100,976601800,68500,68500,68500,68500,0
|
|
20240102,185000,976601800,68500,68500,68500,68500,0
|
|
20240102,184900,976601800,68500,68500,68500,68500,0
|
|
20240102,184800,976601800,68500,68500,68500,68500,0
|
|
20240102,184700,976601800,68500,68500,68500,68500,0
|
|
20240102,184600,976601800,68500,68500,68500,68500,0
|
|
20240102,184500,976601800,68500,68500,68500,68500,0
|
|
20240102,184400,976601800,68500,68500,68500,68500,0
|
|
20240102,184300,976601800,68500,68500,68500,68500,0
|
|
20240102,184200,976601800,68500,68500,68500,68500,0
|
|
20240102,184100,976601800,68500,68500,68500,68500,0
|
|
20240102,184000,976601800,68500,68500,68500,68500,0
|
|
20240102,183900,976601800,68500,68500,68500,68500,0
|
|
20240102,183800,976601800,68500,68500,68500,68500,0
|
|
20240102,183700,976601800,68500,68500,68500,68500,418
|
|
20240102,183600,976601800,68500,68500,68500,68500,0
|
|
20240102,183500,976601800,68500,68500,68500,68500,0
|
|
20240102,183400,976601800,68500,68500,68500,68500,0
|
|
20240102,183300,976601800,68500,68500,68500,68500,0
|
|
20240102,183200,976601800,68500,68500,68500,68500,0
|
|
20240102,183100,976601800,68500,68500,68500,68500,0
|
|
20240102,183000,976601800,68500,68500,68500,68500,0
|
|
20240102,182900,976601800,68500,68500,68500,68500,0
|
|
20240102,182800,976601800,68500,68500,68500,68500,0
|
|
20240102,182700,976601800,68500,68500,68500,68500,0
|
|
20240102,182600,976601800,68500,68500,68500,68500,0
|
|
20240102,182500,976601800,68500,68500,68500,68500,0
|
|
20240102,182400,976601800,68500,68500,68500,68500,0
|
|
20240102,182300,976601800,68500,68500,68500,68500,0
|
|
20240102,182200,976601800,68500,68500,68500,68500,0
|
|
20240102,182100,976601800,68500,68500,68500,68500,0
|
|
20240102,182000,976601800,68500,68500,68500,68500,0
|
|
20240102,181900,976601800,68500,68500,68500,68500,0
|
|
20240102,181800,976601800,68500,68500,68500,68500,0
|
|
20240102,181700,976601800,68500,68500,68500,68500,0
|
|
20240102,181600,976601800,68500,68500,68500,68500,0
|
|
20240102,181500,976601800,68500,68500,68500,68500,0
|
|
20240102,181400,976601800,68500,68500,68500,68500,0
|
|
20240102,181300,976601800,68500,68500,68500,68500,0
|
|
20240102,181200,976601800,68500,68500,68500,68500,0
|
|
20240102,181100,976601800,68500,68500,68500,68500,0
|
|
20240102,181000,976601800,68500,68500,68500,68500,0
|
|
20240102,180900,976601800,68500,68500,68500,68500,0
|
|
20240102,180800,976601800,68500,68500,68500,68500,0
|
|
20240102,180700,976601800,68500,68500,68500,68500,418
|
|
20240102,180600,976601800,68500,68500,68500,68500,0
|
|
20240102,180500,976601800,68500,68500,68500,68500,0
|
|
20240102,180400,976601800,68500,68500,68500,68500,0
|
|
20240102,180300,976601800,68500,68500,68500,68500,0
|
|
20240102,180200,976601800,68500,68500,68500,68500,0
|
|
20240102,180100,976601800,68500,68500,68500,68500,0
|
|
20240102,180000,976601800,68500,68500,68500,68500,0
|
|
20240102,175900,976601800,68500,68500,68500,68500,0
|
|
20240102,175800,976601800,68500,68500,68500,68500,0
|
|
20240102,175700,976601800,68500,68500,68500,68500,0
|
|
20240102,175600,976601800,68500,68500,68500,68500,0
|
|
20240102,175500,976601800,68500,68500,68500,68500,0
|
|
20240102,175400,976601800,68500,68500,68500,68500,0
|
|
20240102,175300,976601800,68500,68500,68500,68500,0
|
|
20240102,175200,976601800,68500,68500,68500,68500,0
|
|
20240102,175100,976601800,68500,68500,68500,68500,0
|
|
20240102,175000,976601800,68500,68500,68500,68500,0
|
|
20240102,174900,976601800,68500,68500,68500,68500,0
|
|
20240102,174800,976601800,68500,68500,68500,68500,0
|
|
20240102,174700,976601800,68500,68500,68500,68500,0
|
|
20240102,174600,976601800,68500,68500,68500,68500,0
|
|
20240102,174500,976601800,68500,68500,68500,68500,0
|
|
20240102,174400,976601800,68500,68500,68500,68500,0
|
|
20240102,174300,976601800,68500,68500,68500,68500,0
|
|
20240102,174200,976601800,68500,68500,68500,68500,0
|
|
20240102,174100,976601800,68500,68500,68500,68500,0
|
|
20240102,174000,976601800,68500,68500,68500,68500,0
|
|
20240102,173900,976601800,68500,68500,68500,68500,0
|
|
20240102,173800,976601800,68500,68500,68500,68500,0
|
|
20240102,173700,976601800,68500,68500,68500,68500,418
|
|
20240102,173600,976601800,68500,68500,68500,68500,0
|
|
20240102,173500,976601800,68500,68500,68500,68500,0
|
|
20240102,173400,976601800,68500,68500,68500,68500,0
|
|
20240102,173300,976601800,68500,68500,68500,68500,0
|
|
20240102,173200,976601800,68500,68500,68500,68500,0
|
|
20240102,173100,976601800,68500,68500,68500,68500,0
|
|
20240102,173000,976601800,68500,68500,68500,68500,0
|
|
20240102,172900,976601800,68500,68500,68500,68500,0
|
|
20240102,172800,976601800,68500,68500,68500,68500,0
|
|
20240102,172700,976601800,68500,68500,68500,68500,0
|
|
20240102,172600,976601800,68500,68500,68500,68500,0
|
|
20240102,172500,976601800,68500,68500,68500,68500,0
|
|
20240102,172400,976601800,68500,68500,68500,68500,0
|
|
20240102,172300,976601800,68500,68500,68500,68500,0
|
|
20240102,172200,976601800,68500,68500,68500,68500,0
|
|
20240102,172100,976601800,68500,68500,68500,68500,0
|
|
20240102,172000,976601800,68500,68500,68500,68500,0
|
|
20240102,171900,976601800,68500,68500,68500,68500,0
|
|
20240102,171800,976601800,68500,68500,68500,68500,0
|
|
20240102,171700,976601800,68500,68500,68500,68500,0
|
|
20240102,171600,976601800,68500,68500,68500,68500,0
|
|
20240102,171500,976601800,68500,68500,68500,68500,0
|
|
20240102,171400,976601800,68500,68500,68500,68500,0
|
|
20240102,171300,976601800,68500,68500,68500,68500,0
|
|
20240102,171200,976601800,68500,68500,68500,68500,0
|
|
20240102,171100,976601800,68500,68500,68500,68500,0
|
|
20240102,171000,976601800,68500,68500,68500,68500,0
|
|
20240102,170900,976601800,68500,68500,68500,68500,0
|
|
20240102,170800,976601800,68500,68500,68500,68500,0
|
|
20240102,170700,976601800,68500,68500,68500,68500,418
|
|
20240102,170600,976601800,68500,68500,68500,68500,0
|
|
20240102,170500,976601800,68500,68500,68500,68500,0
|
|
20240102,170400,976601800,68500,68500,68500,68500,0
|
|
20240102,170300,976601800,68500,68500,68500,68500,0
|
|
20240102,170200,976601800,68500,68500,68500,68500,0
|
|
20240102,170100,976601800,68500,68500,68500,68500,0
|
|
20240102,170000,976601800,68500,68500,68500,68500,0
|
|
20240102,165900,976601800,68500,68500,68500,68500,0
|
|
20240102,165800,976601800,68500,68500,68500,68500,0
|
|
20240102,165700,976601800,68500,68500,68500,68500,0
|
|
20240102,165600,976601800,68500,68500,68500,68500,0
|
|
20240102,165500,976601800,68500,68500,68500,68500,0
|
|
20240102,165400,976601800,68500,68500,68500,68500,0
|
|
20240102,165300,976601800,68500,68500,68500,68500,0
|
|
20240102,165200,976601800,68500,68500,68500,68500,0
|
|
20240102,165100,976601800,68500,68500,68500,68500,0
|
|
20240102,165000,976601800,68500,68500,68500,68500,0
|
|
20240102,164900,976601800,68500,68500,68500,68500,0
|
|
20240102,164800,976601800,68500,68500,68500,68500,0
|
|
20240102,164700,976601800,68500,68500,68500,68500,0
|
|
20240102,164600,976601800,68500,68500,68500,68500,0
|
|
20240102,164500,976601800,68500,68500,68500,68500,0
|
|
20240102,164400,976601800,68500,68500,68500,68500,0
|
|
20240102,164300,976601800,68500,68500,68500,68500,0
|
|
20240102,164200,976601800,68500,68500,68500,68500,0
|
|
20240102,164100,976601800,68500,68500,68500,68500,0
|
|
20240102,164000,976601800,68500,68500,68500,68500,0
|
|
20240102,163900,976601800,68500,68500,68500,68500,0
|
|
20240102,163800,976601800,68500,68500,68500,68500,0
|
|
20240102,163700,976601800,68500,68500,68500,68500,418
|
|
20240102,163600,976601800,68500,68500,68500,68500,0
|
|
20240102,163500,976601800,68500,68500,68500,68500,0
|
|
20240102,163400,976601800,68500,68500,68500,68500,0
|
|
20240102,163300,976601800,68500,68500,68500,68500,0
|
|
20240102,163200,976601800,68500,68500,68500,68500,0
|
|
20240102,163100,976601800,68500,68500,68500,68500,0
|
|
20240102,163000,976601800,68500,68500,68500,68500,0
|
|
20240102,162900,976601800,68500,68500,68500,68500,0
|
|
20240102,162800,976601800,68500,68500,68500,68500,0
|
|
20240102,162700,976601800,68500,68500,68500,68500,0
|
|
20240102,162600,976601800,68500,68500,68500,68500,0
|
|
20240102,162500,976601800,68500,68500,68500,68500,0
|
|
20240102,162400,976601800,68500,68500,68500,68500,0
|
|
20240102,162300,976601800,68500,68500,68500,68500,0
|
|
20240102,162200,976601800,68500,68500,68500,68500,0
|
|
20240102,162100,976601800,68500,68500,68500,68500,0
|
|
20240102,162000,976601800,68500,68500,68500,68500,0
|
|
20240102,161900,976601800,68500,68500,68500,68500,0
|
|
20240102,161800,976601800,68500,68500,68500,68500,0
|
|
20240102,161700,976601800,68500,68500,68500,68500,0
|
|
20240102,161600,976601800,68500,68500,68500,68500,0
|
|
20240102,161500,976601800,68500,68500,68500,68500,0
|
|
20240102,161400,976601800,68500,68500,68500,68500,0
|
|
20240102,161300,976601800,68500,68500,68500,68500,0
|
|
20240102,161200,976601800,68500,68500,68500,68500,0
|
|
20240102,161100,976601800,68500,68500,68500,68500,0
|
|
20240102,161000,976601800,68500,68500,68500,68500,0
|
|
20240102,160900,976601800,68500,68500,68500,68500,0
|
|
20240102,160800,976601800,68500,68500,68500,68500,0
|
|
20240102,160700,976601800,68500,68500,68500,68500,418
|
|
20240102,160600,976601800,68500,68500,68500,68500,0
|
|
20240102,160500,976601800,68500,68500,68500,68500,0
|
|
20240102,160400,976601800,68500,68500,68500,68500,0
|
|
20240102,160300,976601800,68500,68500,68500,68500,0
|
|
20240102,160200,976601800,68500,68500,68500,68500,0
|
|
20240102,160100,976601800,68500,68500,68500,68500,0
|
|
20240102,160000,976601800,68500,68500,68500,68500,0
|
|
20240102,155900,976601800,68500,68500,68500,68500,0
|
|
20240102,155800,976601800,68500,68500,68500,68500,0
|
|
20240102,155700,976601800,68500,68500,68500,68500,0
|
|
20240102,155600,976601800,68500,68500,68500,68500,0
|
|
20240102,155500,976601800,68500,68500,68500,68500,0
|
|
20240102,155400,976601800,68500,68500,68500,68500,0
|
|
20240102,155300,976601800,68500,68500,68500,68500,0
|
|
20240102,155200,976601800,68500,68500,68500,68500,0
|
|
20240102,155100,976601800,68500,68500,68500,68500,0
|
|
20240102,155000,976601800,68500,68500,68500,68500,0
|
|
20240102,154900,976601800,68500,68500,68500,68500,0
|
|
20240102,154800,976601800,68500,68500,68500,68500,0
|
|
20240102,154700,976601800,68500,68500,68500,68500,0
|
|
20240102,154600,976601800,68500,68500,68500,68500,0
|
|
20240102,154500,976601800,68500,68500,68500,68500,0
|
|
20240102,154400,976601800,68500,68500,68500,68500,0
|
|
20240102,154300,976601800,68500,68500,68500,68500,0
|
|
20240102,154200,976601800,68500,68500,68500,68500,0
|
|
20240102,154100,976601800,68500,68500,68500,68500,0
|
|
20240102,154000,976601800,68500,68500,68500,68500,0
|
|
20240102,153900,976601800,68500,68500,68500,68500,0
|
|
20240102,153800,976601800,68500,68500,68500,68500,0
|
|
20240102,153700,976601800,68500,68500,68500,68500,418
|
|
20240102,153600,976601800,68500,68500,68500,68500,0
|
|
20240102,153500,976601800,68500,68500,68500,68500,0
|
|
20240102,153400,976601800,68500,68500,68500,68500,0
|
|
20240102,153300,976601800,68500,68500,68500,68500,0
|
|
20240102,153200,976601800,68500,68500,68500,68500,0
|
|
20240102,153100,976601800,68500,68500,68500,68500,0
|
|
20240102,153000,976601800,68500,68500,68500,68500,418
|
|
20240102,152900,947968800,68600,68600,68600,68600,0
|
|
20240102,152800,947968800,68600,68600,68600,68600,0
|
|
20240102,152700,947968800,68600,68600,68600,68600,0
|
|
20240102,152600,947968800,68600,68600,68600,68600,0
|
|
20240102,152500,947968800,68600,68600,68600,68600,0
|
|
20240102,152400,947968800,68600,68600,68600,68600,0
|
|
20240102,152300,947968800,68600,68600,68600,68600,0
|
|
20240102,152200,947968800,68600,68600,68600,68600,0
|
|
20240102,152100,947968800,68600,68600,68600,68600,0
|
|
20240102,152000,947968800,68600,68600,68600,68600,0
|
|
20240102,151900,947968800,68600,68400,68600,68400,3
|
|
20240102,151800,947763400,68400,68400,68400,68400,8
|
|
20240102,151700,947216200,68500,68500,68500,68500,200
|
|
20240102,151600,933516200,68500,68400,68500,68400,66
|
|
20240102,151500,929001700,68400,68300,68400,68300,31
|
|
20240102,151400,926881400,68400,68400,68400,68400,21
|
|
20240102,151300,925445000,68400,68400,68400,68400,15
|
|
20240102,151200,924419000,68400,68400,68400,68400,5
|
|
20240102,151100,924077000,68300,68300,68300,68300,30
|
|
20240102,151000,922028000,68300,68300,68300,68300,4
|
|
20240102,150900,921754800,68400,68400,68400,68400,0
|
|
20240102,150800,921754800,68400,68300,68400,68300,241
|
|
20240102,150700,905285500,68300,68400,68400,68300,51
|
|
20240102,150600,901802100,68400,68400,68400,68400,11
|
|
20240102,150500,901049700,68400,68400,68400,68400,1
|
|
20240102,150400,900981300,68400,68400,68400,68400,34
|
|
20240102,150300,898655700,68400,68400,68400,68400,10
|
|
20240102,150200,897971700,68400,68400,68400,68400,32
|
|
20240102,150100,895782900,68400,68400,68400,68400,33
|
|
20240102,150000,893525700,68400,68400,68400,68400,26
|
|
20240102,145900,891747300,68400,68500,68500,68400,98
|
|
20240102,145800,885043800,68500,68500,68500,68500,0
|
|
20240102,145700,885043800,68500,68500,68500,68500,15
|
|
20240102,145600,884016300,68500,68500,68500,68500,60
|
|
20240102,145500,879906300,68500,68500,68500,68500,0
|
|
20240102,145400,879906300,68500,68500,68500,68500,1
|
|
20240102,145300,879837800,68400,68400,68400,68400,0
|
|
20240102,145200,879837800,68400,68400,68400,68400,24
|
|
20240102,145100,878196200,68400,68400,68400,68400,0
|
|
20240102,145000,878196200,68400,68400,68400,68400,1
|
|
20240102,144900,878127800,68400,68400,68400,68400,15
|
|
20240102,144800,877101800,68400,68400,68400,68400,10
|
|
20240102,144700,876417800,68400,68400,68400,68400,2
|
|
20240102,144600,876281000,68400,68400,68400,68400,42
|
|
20240102,144500,873408200,68400,68400,68400,68400,0
|
|
20240102,144400,873408200,68400,68400,68400,68400,0
|
|
20240102,144300,873408200,68400,68500,68500,68400,110
|
|
20240102,144200,865873400,68500,68500,68500,68500,21
|
|
20240102,144100,864434900,68500,68500,68500,68500,10
|
|
20240102,144000,863749900,68500,68500,68500,68500,10
|
|
20240102,143900,863064900,68500,68500,68500,68500,0
|
|
20240102,143800,863064900,68500,68500,68500,68500,0
|
|
20240102,143700,863064900,68500,68500,68500,68500,0
|
|
20240102,143600,863064900,68500,68300,68500,68300,52
|
|
20240102,143500,859508400,68300,68400,68400,68300,80
|
|
20240102,143400,854039400,68400,68400,68400,68400,21
|
|
20240102,143300,852603000,68300,68400,68400,68300,55
|
|
20240102,143200,848842000,68400,68500,68500,68400,137
|
|
20240102,143100,839469700,68500,68500,68500,68500,0
|
|
20240102,143000,839469700,68500,68500,68500,68500,0
|
|
20240102,142900,839469700,68500,68400,68500,68400,105
|
|
20240102,142800,832287500,68400,68400,68400,68400,30
|
|
20240102,142700,830235500,68400,68400,68400,68400,22
|
|
20240102,142600,828730700,68400,68500,68500,68400,12
|
|
20240102,142500,827909700,68500,68400,68500,68400,30
|
|
20240102,142400,825857200,68400,68400,68400,68400,75
|
|
20240102,142300,820727200,68400,68400,68400,68400,58
|
|
20240102,142200,816760000,68500,68500,68500,68500,10
|
|
20240102,142100,816075000,68500,68400,68500,68400,17
|
|
20240102,142000,814912000,68500,68500,68500,68500,21
|
|
20240102,141900,813473500,68500,68500,68500,68500,0
|
|
20240102,141800,813473500,68500,68500,68500,68500,27
|
|
20240102,141700,811624000,68500,68400,68500,68400,31
|
|
20240102,141600,809503500,68400,68400,68400,68400,60
|
|
20240102,141500,805399500,68500,68500,68500,68500,0
|
|
20240102,141400,805399500,68500,68500,68500,68500,21
|
|
20240102,141300,803961000,68500,68500,68500,68500,80
|
|
20240102,141200,798481000,68500,68500,68500,68500,0
|
|
20240102,141100,798481000,68500,68500,68500,68500,4
|
|
20240102,141000,798207000,68500,68500,68500,68500,0
|
|
20240102,140900,798207000,68500,68500,68500,68500,143
|
|
20240102,140800,788411500,68500,68500,68500,68500,14
|
|
20240102,140700,787452500,68500,68500,68500,68500,2
|
|
20240102,140600,787315500,68500,68300,68500,68300,46
|
|
20240102,140500,784169800,68300,68400,68400,68300,96
|
|
20240102,140400,777611900,68400,68400,68400,68400,5
|
|
20240102,140300,777269900,68400,68400,68400,68400,10
|
|
20240102,140200,776585900,68400,68400,68400,68400,1
|
|
20240102,140100,776517500,68400,68400,68400,68400,42
|
|
20240102,140000,773644700,68300,68300,68300,68300,30
|
|
20240102,135900,771595700,68400,68400,68400,68400,20
|
|
20240102,135800,770227700,68400,68400,68400,68400,0
|
|
20240102,135700,770227700,68400,68400,68400,68400,28
|
|
20240102,135600,768312500,68400,68400,68400,68400,0
|
|
20240102,135500,768312500,68400,68400,68400,68400,0
|
|
20240102,135400,768312500,68400,68400,68400,68400,0
|
|
20240102,135300,768312500,68400,68400,68400,68400,1
|
|
20240102,135200,768244100,68500,68400,68500,68400,3
|
|
20240102,135100,768038700,68400,68400,68400,68400,11
|
|
20240102,135000,767286300,68400,68400,68400,68400,126
|
|
20240102,134900,758667900,68400,68400,68400,68400,2
|
|
20240102,134800,758531100,68400,68400,68400,68400,5
|
|
20240102,134700,758189100,68400,68400,68400,68400,100
|
|
20240102,134600,751349100,68400,68400,68400,68400,2
|
|
20240102,134500,751212300,68400,68400,68400,68400,6
|
|
20240102,134400,750801900,68400,68400,68400,68400,92
|
|
20240102,134300,744509100,68400,68400,68400,68400,0
|
|
20240102,134200,744509100,68400,68400,68400,68400,0
|
|
20240102,134100,744509100,68400,68400,68400,68400,6
|
|
20240102,134000,744098700,68400,68400,68400,68400,0
|
|
20240102,133900,744098700,68400,68400,68400,68400,0
|
|
20240102,133800,744098700,68400,68400,68400,68400,14
|
|
20240102,133700,743141100,68500,68500,68500,68500,3
|
|
20240102,133600,742935600,68500,68400,68500,68400,202
|
|
20240102,133500,729117300,68300,68300,68300,68300,1
|
|
20240102,133400,729049000,68300,68300,68300,68300,1
|
|
20240102,133300,728980700,68400,68400,68400,68400,7
|
|
20240102,133200,728501900,68400,68400,68400,68400,32
|
|
20240102,133100,726313100,68400,68400,68400,68400,2
|
|
20240102,133000,726176300,68300,68300,68300,68300,0
|
|
20240102,132900,726176300,68300,68300,68300,68300,0
|
|
20240102,132800,726176300,68300,68300,68300,68300,20
|
|
20240102,132700,724810300,68300,68300,68300,68300,107
|
|
20240102,132600,717502200,68300,68300,68300,68300,8
|
|
20240102,132500,716955800,68300,68300,68300,68300,1
|
|
20240102,132400,716887500,68300,68300,68300,68300,27
|
|
20240102,132300,715043400,68300,68300,68300,68300,0
|
|
20240102,132200,715043400,68300,68300,68300,68300,0
|
|
20240102,132100,715043400,68300,68300,68300,68300,0
|
|
20240102,132000,715043400,68300,68300,68300,68300,0
|
|
20240102,131900,715043400,68300,68300,68300,68300,0
|
|
20240102,131800,715043400,68300,68300,68300,68300,5
|
|
20240102,131700,714701900,68300,68300,68300,68300,30
|
|
20240102,131600,712652900,68300,68300,68300,68300,40
|
|
20240102,131500,709920900,68400,68400,68400,68400,13
|
|
20240102,131400,709031700,68300,68300,68300,68300,5
|
|
20240102,131300,708690200,68500,68500,68500,68500,0
|
|
20240102,131200,708690200,68500,68500,68500,68500,3
|
|
20240102,131100,708484700,68300,68300,68300,68300,79
|
|
20240102,131000,703089000,68300,68300,68300,68300,0
|
|
20240102,130900,703089000,68300,68300,68300,68300,0
|
|
20240102,130800,703089000,68300,68300,68300,68300,7
|
|
20240102,130700,702610900,68400,68300,68400,68300,20
|
|
20240102,130600,701243900,68300,68400,68400,68300,10
|
|
20240102,130500,700560000,68400,68400,68400,68400,0
|
|
20240102,130400,700560000,68400,68400,68400,68400,0
|
|
20240102,130300,700560000,68400,68400,68400,68400,14
|
|
20240102,130200,699602400,68400,68400,68400,68400,0
|
|
20240102,130100,699602400,68400,68400,68400,68400,0
|
|
20240102,130000,699602400,68400,68400,68400,68400,88
|
|
20240102,125900,693583200,68400,68400,68400,68400,0
|
|
20240102,125800,693583200,68400,68400,68400,68400,0
|
|
20240102,125700,693583200,68400,68400,68400,68400,0
|
|
20240102,125600,693583200,68400,68400,68400,68400,0
|
|
20240102,125500,693583200,68400,68400,68400,68400,20
|
|
20240102,125400,692215200,68400,68400,68400,68400,10
|
|
20240102,125300,691531200,68400,68400,68400,68400,3
|
|
20240102,125200,691326000,68400,68400,68400,68400,0
|
|
20240102,125100,691326000,68400,68400,68400,68400,1
|
|
20240102,125000,691257600,68400,68400,68400,68400,1
|
|
20240102,124900,691189200,68300,68300,68300,68300,0
|
|
20240102,124800,691189200,68300,68300,68300,68300,15
|
|
20240102,124700,690164700,68300,68300,68300,68300,0
|
|
20240102,124600,690164700,68300,68300,68300,68300,0
|
|
20240102,124500,690164700,68300,68300,68300,68300,12
|
|
20240102,124400,689345100,68300,68300,68300,68300,2
|
|
20240102,124300,689208500,68300,68300,68300,68300,29
|
|
20240102,124200,687227800,68300,68300,68300,68300,5
|
|
20240102,124100,686886300,68300,68300,68300,68300,0
|
|
20240102,124000,686886300,68300,68300,68300,68300,40
|
|
20240102,123900,684154300,68300,68300,68300,68300,11
|
|
20240102,123800,683403000,68300,68300,68300,68300,1
|
|
20240102,123700,683334700,68200,68200,68200,68200,0
|
|
20240102,123600,683334700,68200,68300,68300,68200,27
|
|
20240102,123500,681491600,68300,68300,68300,68300,283
|
|
20240102,123400,662162700,68300,68300,68300,68300,2
|
|
20240102,123300,662026100,68300,68300,68300,68300,0
|
|
20240102,123200,662026100,68300,68300,68300,68300,0
|
|
20240102,123100,662026100,68300,68400,68400,68300,136
|
|
20240102,123000,652737100,68500,68500,68500,68500,0
|
|
20240102,122900,652737100,68500,68500,68500,68500,0
|
|
20240102,122800,652737100,68500,68500,68500,68500,6
|
|
20240102,122700,652326100,68300,68400,68400,68300,50
|
|
20240102,122600,648908500,68500,68500,68500,68500,5
|
|
20240102,122500,648566000,68500,68500,68500,68500,32
|
|
20240102,122400,646374000,68500,68500,68500,68500,208
|
|
20240102,122300,632126000,68600,68600,68600,68600,0
|
|
20240102,122200,632126000,68600,68600,68600,68600,0
|
|
20240102,122100,632126000,68600,68600,68600,68600,8
|
|
20240102,122000,631577200,68600,68600,68600,68600,10
|
|
20240102,121900,630891200,68600,68600,68600,68600,3
|
|
20240102,121800,630685400,68700,68700,68700,68700,6
|
|
20240102,121700,630273200,68700,68700,68700,68700,1
|
|
20240102,121600,630204500,68600,68600,68600,68600,11
|
|
20240102,121500,629449900,68900,68600,68900,68600,6
|
|
20240102,121400,629037100,68900,68600,68900,68600,111
|
|
20240102,121300,621419500,68900,68900,68900,68900,0
|
|
20240102,121200,621419500,68900,69000,69000,68900,11
|
|
20240102,121100,620661500,69000,68700,69000,68600,150
|
|
20240102,121000,610332200,68700,68700,68700,68700,1
|
|
20240102,120900,610263500,68700,68500,68700,68500,54
|
|
20240102,120800,606564100,68500,68500,68500,68500,1
|
|
20240102,120700,606495600,68500,68500,68500,68500,0
|
|
20240102,120600,606495600,68500,68300,68500,68300,274
|
|
20240102,120500,587768200,68400,68400,68400,68400,267
|
|
20240102,120400,569505400,68400,68400,68400,68400,4
|
|
20240102,120300,569231800,68400,68400,68400,68400,0
|
|
20240102,120200,569231800,68400,68400,68400,68400,3
|
|
20240102,120100,569026600,68400,68400,68400,68400,0
|
|
20240102,120000,569026600,68400,68400,68400,68400,1
|
|
20240102,115900,568958200,68400,68300,68400,68300,34
|
|
20240102,115800,566635000,68300,68300,68300,68300,18
|
|
20240102,115700,565405600,68300,68300,68300,68300,151
|
|
20240102,115600,555092300,68300,68300,68300,68300,0
|
|
20240102,115500,555092300,68300,68400,68400,68300,126
|
|
20240102,115400,546486400,68400,68400,68400,68400,5
|
|
20240102,115300,546144400,68300,68300,68300,68300,10
|
|
20240102,115200,545461400,68300,68300,68300,68300,0
|
|
20240102,115100,545461400,68300,68300,68300,68300,0
|
|
20240102,115000,545461400,68300,68300,68300,68300,2
|
|
20240102,114900,545324800,68400,68400,68400,68400,7
|
|
20240102,114800,544846000,68400,68400,68400,68400,29
|
|
20240102,114700,542862400,68300,68300,68300,68300,20
|
|
20240102,114600,541496400,68300,68300,68300,68300,12
|
|
20240102,114500,540676800,68400,68400,68400,68400,23
|
|
20240102,114400,539103600,68400,68400,68400,68400,99
|
|
20240102,114300,532332000,68300,68300,68300,68300,0
|
|
20240102,114200,532332000,68300,68300,68300,68300,0
|
|
20240102,114100,532332000,68300,68300,68300,68300,0
|
|
20240102,114000,532332000,68300,68300,68300,68300,41
|
|
20240102,113900,529531700,68300,68300,68300,68300,1
|
|
20240102,113800,529463400,68300,68300,68300,68300,0
|
|
20240102,113700,529463400,68300,68300,68300,68300,10
|
|
20240102,113600,528780400,68300,68300,68300,68300,2
|
|
20240102,113500,528643800,68300,68300,68300,68300,12
|
|
20240102,113400,527824200,68200,68200,68200,68200,15
|
|
20240102,113300,526801200,68200,68200,68200,68200,3
|
|
20240102,113200,526596600,68200,68300,68300,68200,54
|
|
20240102,113100,522913600,68400,68300,68400,68300,50
|
|
20240102,113000,519497700,68300,68300,68300,68300,10
|
|
20240102,112900,518814700,68300,68300,68300,68300,20
|
|
20240102,112800,517448700,68300,68300,68300,68300,87
|
|
20240102,112700,511506600,68200,68200,68200,68200,0
|
|
20240102,112600,511506600,68200,68200,68200,68200,0
|
|
20240102,112500,511506600,68200,68200,68200,68200,0
|
|
20240102,112400,511506600,68200,68200,68200,68200,86
|
|
20240102,112300,505641400,68200,68200,68200,68200,25
|
|
20240102,112200,503936400,68100,68200,68200,68100,51
|
|
20240102,112100,500461200,68200,68200,68200,68200,109
|
|
20240102,112000,493027400,68200,68200,68200,68200,59
|
|
20240102,111900,489003600,68300,68300,68300,68300,4
|
|
20240102,111800,488730400,68200,68200,68200,68200,2
|
|
20240102,111700,488594000,68200,68300,68300,68200,120
|
|
20240102,111600,480409900,68200,68300,68300,68200,55
|
|
20240102,111500,476658800,68300,68300,68300,68300,1
|
|
20240102,111400,476590500,68200,68200,68200,68200,2
|
|
20240102,111300,476454100,68200,68200,68200,68100,117
|
|
20240102,111200,468480500,68200,68200,68200,68200,1
|
|
20240102,111100,468412300,68300,68300,68300,68300,5
|
|
20240102,111000,468070800,68300,68100,68300,68100,32
|
|
20240102,110900,465891200,68100,68100,68100,68100,0
|
|
20240102,110800,465891200,68100,68100,68100,68100,0
|
|
20240102,110700,465891200,68100,68100,68200,68100,106
|
|
20240102,110600,458671500,68100,68100,68100,68100,29
|
|
20240102,110500,456696600,68100,68100,68100,68100,67
|
|
20240102,110400,452133900,68100,68300,68300,68100,449
|
|
20240102,110300,421532000,68300,68300,68300,68300,3
|
|
20240102,110200,421327100,68300,68300,68300,68300,1
|
|
20240102,110100,421258800,68300,68200,68300,68200,41
|
|
20240102,110000,418461900,68300,68400,68400,68200,131
|
|
20240102,105900,409526000,68200,68300,68300,68200,288
|
|
20240102,105800,389870800,68300,68300,68300,68300,159
|
|
20240102,105700,379011100,68300,68400,68400,68300,5
|
|
20240102,105600,378669200,68300,68300,68300,68300,8
|
|
20240102,105500,378122800,68300,68300,68300,68300,113
|
|
20240102,105400,370404900,68300,68300,68300,68300,126
|
|
20240102,105300,361799100,68300,68300,68300,68300,19
|
|
20240102,105200,360501400,68300,68300,68300,68300,41
|
|
20240102,105100,357701100,68300,68400,68500,68300,374
|
|
20240102,105000,332147000,68500,68400,68500,68400,149
|
|
20240102,104900,321955300,68500,68600,68600,68500,12
|
|
20240102,104800,321132600,68600,68600,68600,68600,2
|
|
20240102,104700,320995400,68700,68700,68700,68700,2
|
|
20240102,104600,320858000,68500,68700,68700,68500,56
|
|
20240102,104500,317021600,68700,68700,68700,68700,15
|
|
20240102,104400,315991100,68700,68700,68700,68700,2
|
|
20240102,104300,315853700,68700,68500,68700,68500,14
|
|
20240102,104200,314893900,68500,68500,68500,68500,98
|
|
20240102,104100,308180900,68400,68500,68500,68400,19
|
|
20240102,104000,306880200,68500,68500,68500,68500,26
|
|
20240102,103900,305099200,68500,68600,68600,68500,7
|
|
20240102,103800,304619500,68500,68500,68500,68500,60
|
|
20240102,103700,300509500,68700,68500,68700,68400,223
|
|
20240102,103600,285228100,68500,68600,68600,68500,51
|
|
20240102,103500,281734500,68500,68600,68600,68500,74
|
|
20240102,103400,276664200,68600,68600,68600,68600,10
|
|
20240102,103300,275978200,68600,68600,68600,68600,30
|
|
20240102,103200,273920200,68600,68600,68600,68600,41
|
|
20240102,103100,271107600,68600,68700,68700,68500,89
|
|
20240102,103000,265003700,68700,68600,68700,68600,106
|
|
20240102,102900,257731500,68600,68900,68900,68600,42
|
|
20240102,102800,254846900,68700,68700,68700,68700,0
|
|
20240102,102700,254846900,68700,68700,68700,68700,61
|
|
20240102,102600,250656200,68700,68700,68700,68700,193
|
|
20240102,102500,237397100,68700,68800,68800,68700,33
|
|
20240102,102400,235127100,68700,68800,68800,68700,59
|
|
20240102,102300,231069900,68800,68700,68800,68700,55
|
|
20240102,102200,227291100,68700,68700,68700,68700,45
|
|
20240102,102100,224199600,68700,68700,68700,68600,140
|
|
20240102,102000,214588800,68700,68700,68700,68700,11
|
|
20240102,101900,213833100,68700,68700,68700,68700,98
|
|
20240102,101800,207100500,68800,68800,68800,68800,5
|
|
20240102,101700,206756500,68800,68700,68800,68700,2
|
|
20240102,101600,206619000,68700,68700,68700,68700,21
|
|
20240102,101500,205176300,69000,69000,69000,68800,183
|
|
20240102,101400,192577900,68900,68800,68900,68800,13
|
|
20240102,101300,191683200,68700,69000,69000,68600,58
|
|
20240102,101200,187696600,69000,69000,69000,69000,3
|
|
20240102,101100,187489600,68600,68600,68600,68600,100
|
|
20240102,101000,180629600,68600,68700,68700,68600,15
|
|
20240102,100900,179600500,68600,68600,68600,68600,11
|
|
20240102,100800,178845900,69000,68700,69100,68700,314
|
|
20240102,100700,157227900,68700,68700,68700,68700,136
|
|
20240102,100600,147884700,68700,68400,68700,68400,579
|
|
20240102,100500,108208200,68600,68200,68600,68200,16
|
|
20240102,100400,107116600,68200,68200,68300,68200,332
|
|
20240102,100300,84470200,68200,68300,68300,68200,115
|
|
20240102,100200,76616500,68300,68700,68700,68200,112
|
|
20240102,100100,68971000,68700,68300,68700,68300,168
|
|
20240102,100000,57496200,68300,69100,69100,68300,743
|