675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201200,1256101300,68900,68900,68900,68900,581
|
|
20240104,201100,1256101300,68900,68900,68900,68900,0
|
|
20240104,201000,1256101300,68900,68900,68900,68900,0
|
|
20240104,200900,1256101300,68900,68900,68900,68900,0
|
|
20240104,200800,1256101300,68900,68900,68900,68900,0
|
|
20240104,200700,1256101300,68900,68900,68900,68900,0
|
|
20240104,200600,1256101300,68900,68900,68900,68900,0
|
|
20240104,200500,1256101300,68900,68900,68900,68900,0
|
|
20240104,200400,1256101300,68900,68900,68900,68900,0
|
|
20240104,200300,1256101300,68900,68900,68900,68900,0
|
|
20240104,200200,1256101300,68900,68900,68900,68900,0
|
|
20240104,200100,1256101300,68900,68900,68900,68900,0
|
|
20240104,200000,1256101300,68900,68900,68900,68900,0
|
|
20240104,195900,1256101300,68900,68900,68900,68900,0
|
|
20240104,195800,1256101300,68900,68900,68900,68900,0
|
|
20240104,195700,1256101300,68900,68900,68900,68900,0
|
|
20240104,195600,1256101300,68900,68900,68900,68900,0
|
|
20240104,195500,1256101300,68900,68900,68900,68900,0
|
|
20240104,195400,1256101300,68900,68900,68900,68900,0
|
|
20240104,195300,1256101300,68900,68900,68900,68900,0
|
|
20240104,195200,1256101300,68900,68900,68900,68900,0
|
|
20240104,195100,1256101300,68900,68900,68900,68900,0
|
|
20240104,195000,1256101300,68900,68900,68900,68900,0
|
|
20240104,194900,1256101300,68900,68900,68900,68900,0
|
|
20240104,194800,1256101300,68900,68900,68900,68900,0
|
|
20240104,194700,1256101300,68900,68900,68900,68900,0
|
|
20240104,194600,1256101300,68900,68900,68900,68900,0
|
|
20240104,194500,1256101300,68900,68900,68900,68900,0
|
|
20240104,194400,1256101300,68900,68900,68900,68900,0
|
|
20240104,194300,1256101300,68900,68900,68900,68900,0
|
|
20240104,194200,1256101300,68900,68900,68900,68900,581
|
|
20240104,194100,1256101300,68900,68900,68900,68900,0
|
|
20240104,194000,1256101300,68900,68900,68900,68900,0
|
|
20240104,193900,1256101300,68900,68900,68900,68900,0
|
|
20240104,193800,1256101300,68900,68900,68900,68900,0
|
|
20240104,193700,1256101300,68900,68900,68900,68900,0
|
|
20240104,193600,1256101300,68900,68900,68900,68900,0
|
|
20240104,193500,1256101300,68900,68900,68900,68900,0
|
|
20240104,193400,1256101300,68900,68900,68900,68900,0
|
|
20240104,193300,1256101300,68900,68900,68900,68900,0
|
|
20240104,193200,1256101300,68900,68900,68900,68900,0
|
|
20240104,193100,1256101300,68900,68900,68900,68900,0
|
|
20240104,193000,1256101300,68900,68900,68900,68900,0
|
|
20240104,192900,1256101300,68900,68900,68900,68900,0
|
|
20240104,192800,1256101300,68900,68900,68900,68900,0
|
|
20240104,192700,1256101300,68900,68900,68900,68900,0
|
|
20240104,192600,1256101300,68900,68900,68900,68900,0
|
|
20240104,192500,1256101300,68900,68900,68900,68900,0
|
|
20240104,192400,1256101300,68900,68900,68900,68900,0
|
|
20240104,192300,1256101300,68900,68900,68900,68900,0
|
|
20240104,192200,1256101300,68900,68900,68900,68900,0
|
|
20240104,192100,1256101300,68900,68900,68900,68900,0
|
|
20240104,192000,1256101300,68900,68900,68900,68900,0
|
|
20240104,191900,1256101300,68900,68900,68900,68900,0
|
|
20240104,191800,1256101300,68900,68900,68900,68900,0
|
|
20240104,191700,1256101300,68900,68900,68900,68900,0
|
|
20240104,191600,1256101300,68900,68900,68900,68900,0
|
|
20240104,191500,1256101300,68900,68900,68900,68900,0
|
|
20240104,191400,1256101300,68900,68900,68900,68900,0
|
|
20240104,191300,1256101300,68900,68900,68900,68900,0
|
|
20240104,191200,1256101300,68900,68900,68900,68900,581
|
|
20240104,191100,1256101300,68900,68900,68900,68900,0
|
|
20240104,191000,1256101300,68900,68900,68900,68900,0
|
|
20240104,190900,1256101300,68900,68900,68900,68900,0
|
|
20240104,190800,1256101300,68900,68900,68900,68900,0
|
|
20240104,190700,1256101300,68900,68900,68900,68900,0
|
|
20240104,190600,1256101300,68900,68900,68900,68900,0
|
|
20240104,190500,1256101300,68900,68900,68900,68900,0
|
|
20240104,190400,1256101300,68900,68900,68900,68900,0
|
|
20240104,190300,1256101300,68900,68900,68900,68900,0
|
|
20240104,190200,1256101300,68900,68900,68900,68900,0
|
|
20240104,190100,1256101300,68900,68900,68900,68900,0
|
|
20240104,190000,1256101300,68900,68900,68900,68900,0
|
|
20240104,185900,1256101300,68900,68900,68900,68900,0
|
|
20240104,185800,1256101300,68900,68900,68900,68900,0
|
|
20240104,185700,1256101300,68900,68900,68900,68900,0
|
|
20240104,185600,1256101300,68900,68900,68900,68900,0
|
|
20240104,185500,1256101300,68900,68900,68900,68900,0
|
|
20240104,185400,1256101300,68900,68900,68900,68900,0
|
|
20240104,185300,1256101300,68900,68900,68900,68900,0
|
|
20240104,185200,1256101300,68900,68900,68900,68900,0
|
|
20240104,185100,1256101300,68900,68900,68900,68900,0
|
|
20240104,185000,1256101300,68900,68900,68900,68900,0
|
|
20240104,184900,1256101300,68900,68900,68900,68900,0
|
|
20240104,184800,1256101300,68900,68900,68900,68900,0
|
|
20240104,184700,1256101300,68900,68900,68900,68900,0
|
|
20240104,184600,1256101300,68900,68900,68900,68900,0
|
|
20240104,184500,1256101300,68900,68900,68900,68900,0
|
|
20240104,184400,1256101300,68900,68900,68900,68900,0
|
|
20240104,184300,1256101300,68900,68900,68900,68900,0
|
|
20240104,184200,1256101300,68900,68900,68900,68900,581
|
|
20240104,184100,1256101300,68900,68900,68900,68900,0
|
|
20240104,184000,1256101300,68900,68900,68900,68900,0
|
|
20240104,183900,1256101300,68900,68900,68900,68900,0
|
|
20240104,183800,1256101300,68900,68900,68900,68900,0
|
|
20240104,183700,1256101300,68900,68900,68900,68900,0
|
|
20240104,183600,1256101300,68900,68900,68900,68900,0
|
|
20240104,183500,1256101300,68900,68900,68900,68900,0
|
|
20240104,183400,1256101300,68900,68900,68900,68900,0
|
|
20240104,183300,1256101300,68900,68900,68900,68900,0
|
|
20240104,183200,1256101300,68900,68900,68900,68900,0
|
|
20240104,183100,1256101300,68900,68900,68900,68900,0
|
|
20240104,183000,1256101300,68900,68900,68900,68900,0
|
|
20240104,182900,1256101300,68900,68900,68900,68900,0
|
|
20240104,182800,1256101300,68900,68900,68900,68900,0
|
|
20240104,182700,1256101300,68900,68900,68900,68900,0
|
|
20240104,182600,1256101300,68900,68900,68900,68900,0
|
|
20240104,182500,1256101300,68900,68900,68900,68900,0
|
|
20240104,182400,1256101300,68900,68900,68900,68900,0
|
|
20240104,182300,1256101300,68900,68900,68900,68900,0
|
|
20240104,182200,1256101300,68900,68900,68900,68900,0
|
|
20240104,182100,1256101300,68900,68900,68900,68900,0
|
|
20240104,182000,1256101300,68900,68900,68900,68900,0
|
|
20240104,181900,1256101300,68900,68900,68900,68900,0
|
|
20240104,181800,1256101300,68900,68900,68900,68900,0
|
|
20240104,181700,1256101300,68900,68900,68900,68900,0
|
|
20240104,181600,1256101300,68900,68900,68900,68900,0
|
|
20240104,181500,1256101300,68900,68900,68900,68900,0
|
|
20240104,181400,1256101300,68900,68900,68900,68900,0
|
|
20240104,181300,1256101300,68900,68900,68900,68900,0
|
|
20240104,181200,1256101300,68900,68900,68900,68900,581
|
|
20240104,181100,1256101300,68900,68900,68900,68900,0
|
|
20240104,181000,1256101300,68900,68900,68900,68900,0
|
|
20240104,180900,1256101300,68900,68900,68900,68900,0
|
|
20240104,180800,1256101300,68900,68900,68900,68900,0
|
|
20240104,180700,1256101300,68900,68900,68900,68900,0
|
|
20240104,180600,1256101300,68900,68900,68900,68900,0
|
|
20240104,180500,1256101300,68900,68900,68900,68900,0
|
|
20240104,180400,1256101300,68900,68900,68900,68900,0
|
|
20240104,180300,1256101300,68900,68900,68900,68900,0
|
|
20240104,180200,1256101300,68900,68900,68900,68900,0
|
|
20240104,180100,1256101300,68900,68900,68900,68900,0
|
|
20240104,180000,1256101300,68900,68900,68900,68900,0
|
|
20240104,175900,1256101300,68900,68900,68900,68900,0
|
|
20240104,175800,1256101300,68900,68900,68900,68900,0
|
|
20240104,175700,1256101300,68900,68900,68900,68900,0
|
|
20240104,175600,1256101300,68900,68900,68900,68900,0
|
|
20240104,175500,1256101300,68900,68900,68900,68900,0
|
|
20240104,175400,1256101300,68900,68900,68900,68900,0
|
|
20240104,175300,1256101300,68900,68900,68900,68900,0
|
|
20240104,175200,1256101300,68900,68900,68900,68900,0
|
|
20240104,175100,1256101300,68900,68900,68900,68900,0
|
|
20240104,175000,1256101300,68900,68900,68900,68900,0
|
|
20240104,174900,1256101300,68900,68900,68900,68900,0
|
|
20240104,174800,1256101300,68900,68900,68900,68900,0
|
|
20240104,174700,1256101300,68900,68900,68900,68900,0
|
|
20240104,174600,1256101300,68900,68900,68900,68900,0
|
|
20240104,174500,1256101300,68900,68900,68900,68900,0
|
|
20240104,174400,1256101300,68900,68900,68900,68900,0
|
|
20240104,174300,1256101300,68900,68900,68900,68900,0
|
|
20240104,174200,1256101300,68900,68900,68900,68900,581
|
|
20240104,174100,1256101300,68900,68900,68900,68900,0
|
|
20240104,174000,1256101300,68900,68900,68900,68900,0
|
|
20240104,173900,1256101300,68900,68900,68900,68900,0
|
|
20240104,173800,1256101300,68900,68900,68900,68900,0
|
|
20240104,173700,1256101300,68900,68900,68900,68900,0
|
|
20240104,173600,1256101300,68900,68900,68900,68900,0
|
|
20240104,173500,1256101300,68900,68900,68900,68900,0
|
|
20240104,173400,1256101300,68900,68900,68900,68900,0
|
|
20240104,173300,1256101300,68900,68900,68900,68900,0
|
|
20240104,173200,1256101300,68900,68900,68900,68900,0
|
|
20240104,173100,1256101300,68900,68900,68900,68900,0
|
|
20240104,173000,1256101300,68900,68900,68900,68900,0
|
|
20240104,172900,1256101300,68900,68900,68900,68900,0
|
|
20240104,172800,1256101300,68900,68900,68900,68900,0
|
|
20240104,172700,1256101300,68900,68900,68900,68900,0
|
|
20240104,172600,1256101300,68900,68900,68900,68900,0
|
|
20240104,172500,1256101300,68900,68900,68900,68900,0
|
|
20240104,172400,1256101300,68900,68900,68900,68900,0
|
|
20240104,172300,1256101300,68900,68900,68900,68900,0
|
|
20240104,172200,1256101300,68900,68900,68900,68900,0
|
|
20240104,172100,1256101300,68900,68900,68900,68900,0
|
|
20240104,172000,1256101300,68900,68900,68900,68900,0
|
|
20240104,171900,1256101300,68900,68900,68900,68900,0
|
|
20240104,171800,1256101300,68900,68900,68900,68900,0
|
|
20240104,171700,1256101300,68900,68900,68900,68900,0
|
|
20240104,171600,1256101300,68900,68900,68900,68900,0
|
|
20240104,171500,1256101300,68900,68900,68900,68900,0
|
|
20240104,171400,1256101300,68900,68900,68900,68900,0
|
|
20240104,171300,1256101300,68900,68900,68900,68900,0
|
|
20240104,171200,1256101300,68900,68900,68900,68900,581
|
|
20240104,171100,1256101300,68900,68900,68900,68900,0
|
|
20240104,171000,1256101300,68900,68900,68900,68900,0
|
|
20240104,170900,1256101300,68900,68900,68900,68900,0
|
|
20240104,170800,1256101300,68900,68900,68900,68900,0
|
|
20240104,170700,1256101300,68900,68900,68900,68900,0
|
|
20240104,170600,1256101300,68900,68900,68900,68900,0
|
|
20240104,170500,1256101300,68900,68900,68900,68900,0
|
|
20240104,170400,1256101300,68900,68900,68900,68900,0
|
|
20240104,170300,1256101300,68900,68900,68900,68900,0
|
|
20240104,170200,1256101300,68900,68900,68900,68900,0
|
|
20240104,170100,1256101300,68900,68900,68900,68900,0
|
|
20240104,170000,1256101300,68900,68900,68900,68900,0
|
|
20240104,165900,1256101300,68900,68900,68900,68900,0
|
|
20240104,165800,1256101300,68900,68900,68900,68900,0
|
|
20240104,165700,1256101300,68900,68900,68900,68900,0
|
|
20240104,165600,1256101300,68900,68900,68900,68900,0
|
|
20240104,165500,1256101300,68900,68900,68900,68900,0
|
|
20240104,165400,1256101300,68900,68900,68900,68900,0
|
|
20240104,165300,1256101300,68900,68900,68900,68900,0
|
|
20240104,165200,1256101300,68900,68900,68900,68900,0
|
|
20240104,165100,1256101300,68900,68900,68900,68900,0
|
|
20240104,165000,1256101300,68900,68900,68900,68900,0
|
|
20240104,164900,1256101300,68900,68900,68900,68900,0
|
|
20240104,164800,1256101300,68900,68900,68900,68900,0
|
|
20240104,164700,1256101300,68900,68900,68900,68900,0
|
|
20240104,164600,1256101300,68900,68900,68900,68900,0
|
|
20240104,164500,1256101300,68900,68900,68900,68900,0
|
|
20240104,164400,1256101300,68900,68900,68900,68900,0
|
|
20240104,164300,1256101300,68900,68900,68900,68900,0
|
|
20240104,164200,1256101300,68900,68900,68900,68900,581
|
|
20240104,164100,1256101300,68900,68900,68900,68900,0
|
|
20240104,164000,1256101300,68900,68900,68900,68900,0
|
|
20240104,163900,1256101300,68900,68900,68900,68900,0
|
|
20240104,163800,1256101300,68900,68900,68900,68900,0
|
|
20240104,163700,1256101300,68900,68900,68900,68900,0
|
|
20240104,163600,1256101300,68900,68900,68900,68900,0
|
|
20240104,163500,1256101300,68900,68900,68900,68900,0
|
|
20240104,163400,1256101300,68900,68900,68900,68900,0
|
|
20240104,163300,1256101300,68900,68900,68900,68900,0
|
|
20240104,163200,1256101300,68900,68900,68900,68900,0
|
|
20240104,163100,1256101300,68900,68900,68900,68900,0
|
|
20240104,163000,1256101300,68900,68900,68900,68900,0
|
|
20240104,162900,1256101300,68900,68900,68900,68900,0
|
|
20240104,162800,1256101300,68900,68900,68900,68900,0
|
|
20240104,162700,1256101300,68900,68900,68900,68900,0
|
|
20240104,162600,1256101300,68900,68900,68900,68900,0
|
|
20240104,162500,1256101300,68900,68900,68900,68900,0
|
|
20240104,162400,1256101300,68900,68900,68900,68900,0
|
|
20240104,162300,1256101300,68900,68900,68900,68900,0
|
|
20240104,162200,1256101300,68900,68900,68900,68900,0
|
|
20240104,162100,1256101300,68900,68900,68900,68900,0
|
|
20240104,162000,1256101300,68900,68900,68900,68900,0
|
|
20240104,161900,1256101300,68900,68900,68900,68900,0
|
|
20240104,161800,1256101300,68900,68900,68900,68900,0
|
|
20240104,161700,1256101300,68900,68900,68900,68900,0
|
|
20240104,161600,1256101300,68900,68900,68900,68900,0
|
|
20240104,161500,1256101300,68900,68900,68900,68900,0
|
|
20240104,161400,1256101300,68900,68900,68900,68900,0
|
|
20240104,161300,1256101300,68900,68900,68900,68900,0
|
|
20240104,161200,1256101300,68900,68900,68900,68900,581
|
|
20240104,161100,1256101300,68900,68900,68900,68900,0
|
|
20240104,161000,1256101300,68900,68900,68900,68900,0
|
|
20240104,160900,1256101300,68900,68900,68900,68900,0
|
|
20240104,160800,1256101300,68900,68900,68900,68900,0
|
|
20240104,160700,1256101300,68900,68900,68900,68900,0
|
|
20240104,160600,1256101300,68900,68900,68900,68900,0
|
|
20240104,160500,1256101300,68900,68900,68900,68900,0
|
|
20240104,160400,1256101300,68900,68900,68900,68900,0
|
|
20240104,160300,1256101300,68900,68900,68900,68900,0
|
|
20240104,160200,1256101300,68900,68900,68900,68900,0
|
|
20240104,160100,1256101300,68900,68900,68900,68900,0
|
|
20240104,160000,1256101300,68900,68900,68900,68900,0
|
|
20240104,155900,1256101300,68900,68900,68900,68900,0
|
|
20240104,155800,1256101300,68900,68900,68900,68900,0
|
|
20240104,155700,1256101300,68900,68900,68900,68900,0
|
|
20240104,155600,1256101300,68900,68900,68900,68900,0
|
|
20240104,155500,1256101300,68900,68900,68900,68900,0
|
|
20240104,155400,1256101300,68900,68900,68900,68900,0
|
|
20240104,155300,1256101300,68900,68900,68900,68900,0
|
|
20240104,155200,1256101300,68900,68900,68900,68900,0
|
|
20240104,155100,1256101300,68900,68900,68900,68900,0
|
|
20240104,155000,1256101300,68900,68900,68900,68900,0
|
|
20240104,154900,1256101300,68900,68900,68900,68900,0
|
|
20240104,154800,1256101300,68900,68900,68900,68900,0
|
|
20240104,154700,1256101300,68900,68900,68900,68900,0
|
|
20240104,154600,1256101300,68900,68900,68900,68900,0
|
|
20240104,154500,1256101300,68900,68900,68900,68900,0
|
|
20240104,154400,1256101300,68900,68900,68900,68900,0
|
|
20240104,154300,1256101300,68900,68900,68900,68900,0
|
|
20240104,154200,1256101300,68900,68900,68900,68900,581
|
|
20240104,154100,1256101300,68900,68900,68900,68900,0
|
|
20240104,154000,1256101300,68900,68900,68900,68900,0
|
|
20240104,153900,1256101300,68900,68900,68900,68900,0
|
|
20240104,153800,1256101300,68900,68900,68900,68900,0
|
|
20240104,153700,1256101300,68900,68900,68900,68900,0
|
|
20240104,153600,1256101300,68900,68900,68900,68900,0
|
|
20240104,153500,1256101300,68900,68900,68900,68900,0
|
|
20240104,153400,1256101300,68900,68900,68900,68900,0
|
|
20240104,153300,1256101300,68900,68900,68900,68900,0
|
|
20240104,153200,1256101300,68900,68900,68900,68900,0
|
|
20240104,153100,1256101300,68900,68900,68900,68900,0
|
|
20240104,153000,1256101300,68900,68900,68900,68900,581
|
|
20240104,152900,1216070400,68600,68600,68600,68600,0
|
|
20240104,152800,1216070400,68600,68600,68600,68600,0
|
|
20240104,152700,1216070400,68600,68600,68600,68600,0
|
|
20240104,152600,1216070400,68600,68600,68600,68600,0
|
|
20240104,152500,1216070400,68600,68600,68600,68600,0
|
|
20240104,152400,1216070400,68600,68600,68600,68600,0
|
|
20240104,152300,1216070400,68600,68600,68600,68600,0
|
|
20240104,152200,1216070400,68600,68600,68600,68600,0
|
|
20240104,152100,1216070400,68600,68600,68600,68600,0
|
|
20240104,152000,1216070400,68600,68600,68600,68600,0
|
|
20240104,151900,1216070400,68600,68700,68700,68500,26
|
|
20240104,151800,1214285100,68700,68600,68700,68600,49
|
|
20240104,151700,1210921700,68600,68600,68600,68500,48
|
|
20240104,151600,1207630400,68600,68600,68600,68600,9
|
|
20240104,151500,1207013000,68600,68600,68600,68600,50
|
|
20240104,151400,1203583000,68600,68600,68600,68600,16
|
|
20240104,151300,1202485400,68600,68600,68700,68600,186
|
|
20240104,151200,1189721200,68500,68500,68600,68500,32
|
|
20240104,151100,1187529100,68600,68500,68600,68500,619
|
|
20240104,151000,1145127400,68400,68400,68400,68400,51
|
|
20240104,150900,1141639000,68400,68400,68400,68400,187
|
|
20240104,150800,1128848200,68400,68400,68400,68400,20
|
|
20240104,150700,1127480200,68300,68300,68300,68300,0
|
|
20240104,150600,1127480200,68300,68300,68300,68300,47
|
|
20240104,150500,1124270100,68300,68400,68400,68300,126
|
|
20240104,150400,1115651800,68300,68400,68400,68300,16
|
|
20240104,150300,1114558000,68400,68400,68400,68400,9
|
|
20240104,150200,1113942400,68300,68300,68300,68300,8
|
|
20240104,150100,1113396000,68300,68300,68400,68300,12
|
|
20240104,150000,1112575400,68300,68300,68300,68300,2
|
|
20240104,145900,1112438800,68400,68400,68400,68400,235
|
|
20240104,145800,1096364800,68400,68400,68400,68400,0
|
|
20240104,145700,1096364800,68400,68400,68400,68400,58
|
|
20240104,145600,1092397600,68400,68500,68500,68400,121
|
|
20240104,145500,1084118500,68400,68400,68400,68400,41
|
|
20240104,145400,1081314100,68400,68400,68500,68400,171
|
|
20240104,145300,1069609300,68400,68400,68400,68400,43
|
|
20240104,145200,1066668100,68400,68300,68500,68300,69
|
|
20240104,145100,1061949600,68300,68400,68400,68300,211
|
|
20240104,145000,1047533500,68300,68300,68300,68300,9
|
|
20240104,144900,1046918800,68300,68400,68400,68300,176
|
|
20240104,144800,1034883900,68400,68400,68400,68400,47
|
|
20240104,144700,1031669100,68400,68400,68400,68400,115
|
|
20240104,144600,1023803100,68400,68400,68400,68400,2
|
|
20240104,144500,1023666300,68500,68400,68500,68400,8
|
|
20240104,144400,1023118400,68400,68400,68400,68300,88
|
|
20240104,144300,1017102400,68400,68400,68400,68400,162
|
|
20240104,144200,1006021600,68400,68400,68400,68300,58
|
|
20240104,144100,1002054900,68400,68300,68400,68300,66
|
|
20240104,144000,997545600,68200,68300,68400,68200,129
|
|
20240104,143900,988743900,68300,68200,68300,68200,386
|
|
20240104,143800,962407300,68200,68100,68200,68100,233
|
|
20240104,143700,946535000,68100,68100,68100,68100,3
|
|
20240104,143600,946330700,68100,68100,68100,68100,14
|
|
20240104,143500,945377300,68000,68000,68000,68000,12
|
|
20240104,143400,944561300,68000,68000,68000,68000,2
|
|
20240104,143300,944425300,68000,68100,68100,68000,16
|
|
20240104,143200,943337200,68000,68000,68000,68000,0
|
|
20240104,143100,943337200,68000,68000,68000,68000,1
|
|
20240104,143000,943269200,68100,68000,68100,68000,9
|
|
20240104,142900,942656400,68000,68000,68000,68000,1
|
|
20240104,142800,942588400,68100,68100,68100,68100,0
|
|
20240104,142700,942588400,68100,68100,68100,68100,7
|
|
20240104,142600,942111700,68000,68000,68000,68000,0
|
|
20240104,142500,942111700,68000,68100,68100,68000,6
|
|
20240104,142400,941703600,68100,68100,68100,68100,0
|
|
20240104,142300,941703600,68100,68000,68100,68000,31
|
|
20240104,142200,939593100,68000,68000,68000,68000,0
|
|
20240104,142100,939593100,68000,68000,68000,68000,0
|
|
20240104,142000,939593100,68000,68000,68000,68000,0
|
|
20240104,141900,939593100,68000,68100,68100,68000,21
|
|
20240104,141800,938163100,68100,68100,68100,68100,1
|
|
20240104,141700,938095000,68000,68000,68000,68000,0
|
|
20240104,141600,938095000,68000,68000,68000,68000,14
|
|
20240104,141500,937143000,68000,68000,68000,68000,0
|
|
20240104,141400,937143000,68000,68000,68000,68000,3
|
|
20240104,141300,936939000,68000,68000,68000,68000,2
|
|
20240104,141200,936803000,68000,68000,68000,68000,0
|
|
20240104,141100,936803000,68000,68000,68000,68000,5
|
|
20240104,141000,936463000,68000,68000,68000,68000,1
|
|
20240104,140900,936395000,68100,68100,68100,68100,0
|
|
20240104,140800,936395000,68100,68100,68100,68100,0
|
|
20240104,140700,936395000,68100,68100,68100,68100,53
|
|
20240104,140600,932785700,68100,68100,68100,68100,4
|
|
20240104,140500,932513300,68100,68100,68100,68100,0
|
|
20240104,140400,932513300,68100,68000,68100,68000,11
|
|
20240104,140300,931764300,68000,68000,68000,68000,25
|
|
20240104,140200,930064300,68000,68000,68000,68000,10
|
|
20240104,140100,929384300,68100,68100,68100,68100,1
|
|
20240104,140000,929316200,68000,68000,68000,68000,9
|
|
20240104,135900,928704200,68000,68000,68000,68000,3
|
|
20240104,135800,928500200,68000,68000,68000,68000,51
|
|
20240104,135700,925032200,68000,68000,68000,68000,42
|
|
20240104,135600,922176200,68000,68000,68000,67900,11
|
|
20240104,135500,921428600,67900,67900,67900,67900,44
|
|
20240104,135400,918441000,67900,67900,67900,67900,41
|
|
20240104,135300,915657100,67900,67900,67900,67900,5
|
|
20240104,135200,915317600,67900,67900,67900,67900,0
|
|
20240104,135100,915317600,67900,67900,67900,67900,93
|
|
20240104,135000,909002900,67900,67900,67900,67900,374
|
|
20240104,134900,883608300,68000,68000,68000,68000,0
|
|
20240104,134800,883608300,68000,68000,68000,68000,30
|
|
20240104,134700,881568300,68000,68100,68100,68000,26
|
|
20240104,134600,879798700,68100,68000,68100,68000,203
|
|
20240104,134500,865991800,67900,67900,67900,67900,0
|
|
20240104,134400,865991800,67900,68000,68000,67900,39
|
|
20240104,134300,863340800,68000,67900,68000,67900,71
|
|
20240104,134200,858519200,67900,67600,67900,67600,565
|
|
20240104,134100,820209600,67600,67600,67600,67600,0
|
|
20240104,134000,820209600,67600,67600,67600,67600,0
|
|
20240104,133900,820209600,67600,67700,67700,67600,80
|
|
20240104,133800,814798700,67700,67700,67700,67700,0
|
|
20240104,133700,814798700,67700,67700,67700,67700,1
|
|
20240104,133600,814731000,67800,67800,67800,67800,0
|
|
20240104,133500,814731000,67800,67700,67800,67700,11
|
|
20240104,133400,813986000,67700,67700,67700,67700,5
|
|
20240104,133300,813647500,67600,67600,67600,67600,0
|
|
20240104,133200,813647500,67600,67600,67600,67600,0
|
|
20240104,133100,813647500,67600,67700,67700,67600,23
|
|
20240104,133000,812090600,67800,67800,67800,67800,0
|
|
20240104,132900,812090600,67800,67800,67800,67800,50
|
|
20240104,132800,808700600,67800,67800,67800,67800,14
|
|
20240104,132700,807751400,67800,67800,67800,67800,50
|
|
20240104,132600,804361400,67800,67800,67800,67800,10
|
|
20240104,132500,803683400,67800,67800,67800,67800,1
|
|
20240104,132400,803615600,67700,67700,67700,67700,15
|
|
20240104,132300,802600100,67700,67700,67700,67700,48
|
|
20240104,132200,799350500,67700,67700,67700,67700,0
|
|
20240104,132100,799350500,67700,67700,67700,67700,0
|
|
20240104,132000,799350500,67700,67700,67700,67700,0
|
|
20240104,131900,799350500,67700,67700,67700,67700,10
|
|
20240104,131800,798673500,67600,67700,67700,67600,13
|
|
20240104,131700,797794400,67700,67700,67700,67700,1
|
|
20240104,131600,797726700,67700,67700,67700,67700,2
|
|
20240104,131500,797591300,67700,67700,67700,67700,3
|
|
20240104,131400,797388200,67600,67600,67600,67600,0
|
|
20240104,131300,797388200,67600,67600,67600,67600,1
|
|
20240104,131200,797320600,67700,67700,67700,67700,2
|
|
20240104,131100,797185200,67700,67700,67700,67700,0
|
|
20240104,131000,797185200,67700,67700,67700,67700,1
|
|
20240104,130900,797117500,67700,67700,67700,67700,0
|
|
20240104,130800,797117500,67700,67600,67700,67600,11
|
|
20240104,130700,796373800,67700,67700,67700,67700,16
|
|
20240104,130600,795290600,67600,67700,67700,67600,2
|
|
20240104,130500,795155300,67700,67700,67700,67700,1
|
|
20240104,130400,795087600,67600,67700,67700,67600,9
|
|
20240104,130300,794478400,67700,67700,67700,67700,2
|
|
20240104,130200,794343000,67700,67700,67700,67700,0
|
|
20240104,130100,794343000,67700,67700,67700,67700,0
|
|
20240104,130000,794343000,67700,67700,67700,67700,1
|
|
20240104,125900,794275300,67700,67700,67700,67700,21
|
|
20240104,125800,792853600,67700,67600,67700,67600,87
|
|
20240104,125700,786971600,67700,67700,67700,67700,0
|
|
20240104,125600,786971600,67700,67700,67700,67700,0
|
|
20240104,125500,786971600,67700,67700,67700,67700,0
|
|
20240104,125400,786971600,67700,67700,67700,67700,1
|
|
20240104,125300,786903900,67700,67700,67700,67700,0
|
|
20240104,125200,786903900,67700,67700,67700,67700,23
|
|
20240104,125100,785346800,67600,67600,67600,67600,10
|
|
20240104,125000,784670800,67700,67700,67700,67700,1
|
|
20240104,124900,784603100,67700,67700,67700,67700,1
|
|
20240104,124800,784535400,67700,67700,67700,67700,2
|
|
20240104,124700,784400000,67700,67700,67700,67700,22
|
|
20240104,124600,782910600,67800,67800,67800,67800,0
|
|
20240104,124500,782910600,67800,67800,67800,67800,1
|
|
20240104,124400,782842800,67800,67800,67800,67800,74
|
|
20240104,124300,777825600,67700,67700,67800,67700,25
|
|
20240104,124200,776132300,67700,67800,67800,67700,27
|
|
20240104,124100,774304200,67800,67800,67800,67800,0
|
|
20240104,124000,774304200,67800,67800,67800,67800,17
|
|
20240104,123900,773151600,67800,67800,67800,67800,0
|
|
20240104,123800,773151600,67800,67800,67800,67800,0
|
|
20240104,123700,773151600,67800,67800,67800,67800,0
|
|
20240104,123600,773151600,67800,67800,67800,67800,10
|
|
20240104,123500,772473600,67800,67800,67800,67800,0
|
|
20240104,123400,772473600,67800,67800,67800,67800,2
|
|
20240104,123300,772338000,67800,67800,67800,67800,20
|
|
20240104,123200,770982000,67800,67800,67800,67800,0
|
|
20240104,123100,770982000,67800,67800,67800,67800,0
|
|
20240104,123000,770982000,67800,67800,67800,67800,0
|
|
20240104,122900,770982000,67800,67800,67800,67800,0
|
|
20240104,122800,770982000,67800,67800,67800,67800,0
|
|
20240104,122700,770982000,67800,67800,67800,67800,11
|
|
20240104,122600,770236200,67600,67600,67600,67600,0
|
|
20240104,122500,770236200,67600,67600,67600,67600,0
|
|
20240104,122400,770236200,67600,67600,67600,67600,150
|
|
20240104,122300,760096200,67600,67600,67600,67600,0
|
|
20240104,122200,760096200,67600,67600,67600,67600,0
|
|
20240104,122100,760096200,67600,67600,67600,67600,5
|
|
20240104,122000,759758200,67600,67600,67600,67600,0
|
|
20240104,121900,759758200,67600,67600,67600,67600,0
|
|
20240104,121800,759758200,67600,67600,67600,67600,1
|
|
20240104,121700,759690600,67700,67700,67700,67700,104
|
|
20240104,121600,752649800,67700,67700,67700,67700,35
|
|
20240104,121500,750280300,67700,67600,67700,67600,112
|
|
20240104,121400,742698000,67700,67700,67700,67700,6
|
|
20240104,121300,742291800,67700,67700,67700,67700,10
|
|
20240104,121200,741614800,67600,67600,67600,67600,1
|
|
20240104,121100,741547200,67700,67700,67700,67700,0
|
|
20240104,121000,741547200,67700,67700,67700,67700,2
|
|
20240104,120900,741411800,67700,67700,67700,67700,0
|
|
20240104,120800,741411800,67700,67700,67700,67700,0
|
|
20240104,120700,741411800,67700,67700,67700,67700,0
|
|
20240104,120600,741411800,67700,67700,67700,67700,0
|
|
20240104,120500,741411800,67700,67700,67700,67700,0
|
|
20240104,120400,741411800,67700,67700,67700,67700,2
|
|
20240104,120300,741276400,67700,67700,67700,67700,0
|
|
20240104,120200,741276400,67700,67600,67700,67600,43
|
|
20240104,120100,738368600,67600,67600,67600,67600,86
|
|
20240104,120000,732555000,67500,67500,67500,67500,0
|
|
20240104,115900,732555000,67500,67500,67500,67500,0
|
|
20240104,115800,732555000,67500,67500,67500,67500,0
|
|
20240104,115700,732555000,67500,67500,67500,67500,0
|
|
20240104,115600,732555000,67500,67500,67500,67500,86
|
|
20240104,115500,726750000,67600,67600,67600,67600,0
|
|
20240104,115400,726750000,67600,67600,67600,67600,0
|
|
20240104,115300,726750000,67600,67600,67600,67600,0
|
|
20240104,115200,726750000,67600,67600,67600,67600,0
|
|
20240104,115100,726750000,67600,67600,67600,67600,0
|
|
20240104,115000,726750000,67600,67600,67600,67600,0
|
|
20240104,114900,726750000,67600,67600,67600,67600,2
|
|
20240104,114800,726614800,67600,67600,67600,67600,0
|
|
20240104,114700,726614800,67600,67600,67600,67600,14
|
|
20240104,114600,725668400,67500,67700,67700,67500,19
|
|
20240104,114500,724385300,67700,67700,67700,67700,15
|
|
20240104,114400,723369800,67500,67500,67500,67500,0
|
|
20240104,114300,723369800,67500,67700,67700,67500,5
|
|
20240104,114200,723031900,67700,67700,67700,67700,0
|
|
20240104,114100,723031900,67700,67700,67700,67700,1
|
|
20240104,114000,722964200,67500,67500,67500,67500,0
|
|
20240104,113900,722964200,67500,67500,67500,67500,13
|
|
20240104,113800,722086700,67500,67600,67600,67500,23
|
|
20240104,113700,720532900,67500,67500,67500,67500,3
|
|
20240104,113600,720330400,67600,67600,67600,67600,0
|
|
20240104,113500,720330400,67600,67600,67600,67600,0
|
|
20240104,113400,720330400,67600,67600,67600,67600,2
|
|
20240104,113300,720195200,67500,67500,67500,67500,5
|
|
20240104,113200,719857700,67500,67500,67500,67500,5
|
|
20240104,113100,719520200,67500,67500,67500,67500,11
|
|
20240104,113000,718777700,67500,67500,67500,67500,300
|
|
20240104,112900,698527700,67600,67600,67600,67600,17
|
|
20240104,112800,697378500,67600,67600,67600,67600,20
|
|
20240104,112700,696026500,67600,67600,67600,67600,0
|
|
20240104,112600,696026500,67600,67600,67600,67600,0
|
|
20240104,112500,696026500,67600,67600,67600,67600,0
|
|
20240104,112400,696026500,67600,67600,67600,67600,1
|
|
20240104,112300,695958900,67600,67600,67600,67600,0
|
|
20240104,112200,695958900,67600,67600,67600,67600,0
|
|
20240104,112100,695958900,67600,67600,67600,67600,0
|
|
20240104,112000,695958900,67600,67600,67600,67600,197
|
|
20240104,111900,682641700,67700,67800,67800,67700,15
|
|
20240104,111800,681624800,67700,67700,67700,67700,0
|
|
20240104,111700,681624800,67700,67700,67700,67700,9
|
|
20240104,111600,681015500,67700,67600,67700,67600,62
|
|
20240104,111500,676823100,67600,67600,67600,67600,0
|
|
20240104,111400,676823100,67600,67600,67600,67600,1
|
|
20240104,111300,676755500,67700,67700,67700,67700,1
|
|
20240104,111200,676687800,67700,67600,67700,67600,11
|
|
20240104,111100,675943200,67700,67700,67700,67700,40
|
|
20240104,111000,673235200,67700,67700,67700,67700,2
|
|
20240104,110900,673099800,67700,67700,67700,67700,8
|
|
20240104,110800,672558200,67700,67700,67700,67700,1
|
|
20240104,110700,672490500,67700,67700,67700,67700,13
|
|
20240104,110600,671610400,67700,67800,67800,67700,138
|
|
20240104,110500,662265200,67800,67800,67800,67800,5
|
|
20240104,110400,661926200,67900,67800,67900,67800,42
|
|
20240104,110300,659076600,67800,67800,67800,67800,51
|
|
20240104,110200,655618800,67800,67800,67800,67800,1
|
|
20240104,110100,655551000,67800,67800,67800,67700,19
|
|
20240104,110000,654263300,67800,67800,67800,67800,43
|
|
20240104,105900,651347900,67800,67700,67800,67700,54
|
|
20240104,105800,647690100,67600,67500,67600,67500,46
|
|
20240104,105700,644581500,67500,67500,67500,67500,3
|
|
20240104,105600,644379000,67500,67500,67500,67500,61
|
|
20240104,105500,640261500,67500,67300,67500,67300,30
|
|
20240104,105400,638239100,67300,67200,67300,67200,284
|
|
20240104,105300,619154200,67200,67200,67200,67200,2
|
|
20240104,105200,619019800,67200,67100,67200,67100,24
|
|
20240104,105100,617409000,67200,67200,67200,67200,8
|
|
20240104,105000,616871400,67200,67100,67200,67100,28
|
|
20240104,104900,614992500,67200,67200,67200,67200,90
|
|
20240104,104800,608944500,67200,67200,67200,67200,21
|
|
20240104,104700,607533300,67300,67300,67300,67300,104
|
|
20240104,104600,600534100,67400,67400,67400,67400,1
|
|
20240104,104500,600466700,67400,67400,67400,67400,0
|
|
20240104,104400,600466700,67400,67500,67500,67400,50
|
|
20240104,104300,597093800,67500,67500,67500,67500,0
|
|
20240104,104200,597093800,67500,67500,67500,67500,0
|
|
20240104,104100,597093800,67500,67500,67500,67500,0
|
|
20240104,104000,597093800,67500,67500,67500,67500,17
|
|
20240104,103900,595946300,67500,67500,67500,67500,0
|
|
20240104,103800,595946300,67500,67600,67600,67500,12
|
|
20240104,103700,595136100,67600,67600,67600,67600,25
|
|
20240104,103600,593446100,67600,67600,67600,67600,8
|
|
20240104,103500,592905300,67800,67800,67800,67800,0
|
|
20240104,103400,592905300,67800,67800,67800,67800,0
|
|
20240104,103300,592905300,67800,67800,67800,67800,0
|
|
20240104,103200,592905300,67800,67800,67800,67800,0
|
|
20240104,103100,592905300,67800,67800,67800,67800,0
|
|
20240104,103000,592905300,67800,67800,67800,67800,98
|
|
20240104,102900,586260900,67800,67800,67800,67800,0
|
|
20240104,102800,586260900,67800,67800,67800,67800,10
|
|
20240104,102700,585582900,67800,67800,67800,67800,0
|
|
20240104,102600,585582900,67800,67800,67800,67800,0
|
|
20240104,102500,585582900,67800,67800,67800,67800,1
|
|
20240104,102400,585515100,67600,67600,67600,67600,50
|
|
20240104,102300,582135100,67600,67500,67600,67500,108
|
|
20240104,102200,574835000,67500,67500,67500,67500,46
|
|
20240104,102100,571730000,67400,67400,67400,67400,33
|
|
20240104,102000,569505800,67400,67400,67400,67400,42
|
|
20240104,101900,566675000,67400,67400,67500,67400,47
|
|
20240104,101800,563505700,67500,67500,67500,67500,0
|
|
20240104,101700,563505700,67500,67500,67500,67500,30
|
|
20240104,101600,561480700,67500,67500,67500,67500,354
|
|
20240104,101500,537585700,67600,67700,67700,67600,138
|
|
20240104,101400,528255400,67700,67700,67700,67700,40
|
|
20240104,101300,525547400,67700,67700,67700,67700,69
|
|
20240104,101200,520876100,67600,67600,67600,67600,0
|
|
20240104,101100,520876100,67600,67600,67600,67600,0
|
|
20240104,101000,520876100,67600,67600,67600,67600,3
|
|
20240104,100900,520673300,67800,67700,67800,67600,189
|
|
20240104,100800,507876500,67700,67900,67900,67700,8
|
|
20240104,100700,507333900,67900,67900,67900,67900,7
|
|
20240104,100600,506858600,67800,67800,67800,67800,40
|
|
20240104,100500,504146600,67800,67900,67900,67800,16
|
|
20240104,100400,503060800,67800,67800,67800,67800,0
|
|
20240104,100300,503060800,67800,67900,67900,67800,4
|
|
20240104,100200,502789300,68000,67900,68000,67900,8
|
|
20240104,100100,502246000,67900,67900,67900,67900,6
|
|
20240104,100000,501838600,67900,68000,68000,67900,45
|
|
20240104,095900,498783000,68000,68000,68000,68000,2
|
|
20240104,095800,498647000,68000,68000,68100,68000,173
|
|
20240104,095700,486881300,68000,68100,68100,68000,12
|
|
20240104,095600,486065100,68100,68100,68100,68100,28
|
|
20240104,095500,484158300,68100,68100,68100,68100,5
|
|
20240104,095400,483817800,68200,68200,68200,68200,13
|
|
20240104,095300,482931200,68300,68300,68300,68300,5
|
|
20240104,095200,482589700,68300,68100,68300,68100,100
|
|
20240104,095100,475774800,68100,68100,68100,68100,60
|
|
20240104,095000,471688800,68200,68200,68200,68200,5
|
|
20240104,094900,471347800,68200,68200,68300,68200,120
|
|
20240104,094800,463162800,68200,68100,68200,68100,27
|
|
20240104,094700,461323900,68200,68200,68200,68200,247
|
|
20240104,094600,444478500,68100,68100,68200,68100,56
|
|
20240104,094500,440659500,68100,68000,68100,68000,112
|
|
20240104,094400,433037800,67700,68000,68000,67700,13
|
|
20240104,094300,432154700,68000,68000,68000,68000,9
|
|
20240104,094200,431542700,67900,67900,67900,67900,25
|
|
20240104,094100,429845200,67900,67900,67900,67800,153
|
|
20240104,094000,419466500,67800,67800,67800,67600,6
|
|
20240104,093900,419060300,67800,67800,67800,67800,1
|
|
20240104,093800,418992500,67800,67800,67800,67800,1
|
|
20240104,093700,418924700,67900,67700,67900,67600,65
|
|
20240104,093600,414528600,67700,67900,67900,67700,73
|
|
20240104,093500,409583900,67900,67800,67900,67800,173
|
|
20240104,093400,397854400,67900,67900,68000,67900,78
|
|
20240104,093300,392556200,67900,68000,68000,67900,153
|
|
20240104,093200,382166000,68000,67900,68000,67900,168
|
|
20240104,093100,370752600,67900,68000,68000,67900,264
|
|
20240104,093000,352807900,68100,68100,68100,68100,36
|
|
20240104,092900,350356300,68100,68100,68100,68100,114
|
|
20240104,092800,342592900,68100,68100,68100,68100,30
|
|
20240104,092700,340549900,68100,68200,68200,68100,69
|
|
20240104,092600,335850500,68200,68100,68200,68100,36
|
|
20240104,092500,333396800,68100,68300,68300,68100,143
|
|
20240104,092400,323654100,68300,68300,68400,68300,15
|
|
20240104,092300,322629100,68300,68400,68400,68300,16
|
|
20240104,092200,321535100,68100,68100,68400,68100,236
|
|
20240104,092100,305423100,68300,68500,68500,68100,169
|
|
20240104,092000,293896700,68500,68300,68500,68200,518
|
|
20240104,091900,258472100,68300,68300,68300,68300,231
|
|
20240104,091800,242694800,68300,68100,68300,68100,245
|
|
20240104,091700,225994600,68100,68000,68100,68000,113
|
|
20240104,091600,218310500,68000,68100,68100,68000,149
|
|
20240104,091500,208177600,68000,68300,68300,68000,362
|
|
20240104,091400,183493000,68300,68200,68300,68200,105
|
|
20240104,091300,176329500,68300,68300,68400,68200,313
|
|
20240104,091200,154944300,68300,68300,68300,68300,119
|
|
20240104,091100,146816600,68300,67800,68300,67800,383
|
|
20240104,091000,120785300,67800,67700,67900,67600,504
|
|
20240104,090900,86633300,67700,67600,67700,67600,84
|
|
20240104,090800,80951700,67600,67500,67600,67000,275
|
|
20240104,090700,62390200,67600,67600,67600,67600,3
|
|
20240104,090600,62187400,67700,67800,67800,67700,82
|
|
20240104,090500,56629500,67800,66900,67800,66900,115
|
|
20240104,090400,48862600,66900,66600,67100,66600,467
|
|
20240104,090300,17647500,66600,66800,66800,66600,99
|
|
20240104,090200,11036000,66800,66800,66800,66800,13
|
|
20240104,090100,10167600,66800,66900,66900,66800,5
|
|
20240104,090000,9833200,66900,66400,66900,66400,147
|