676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,201300,1198653100,68500,68500,68500,68500,205
|
|
20240108,201200,1198653100,68500,68500,68500,68500,0
|
|
20240108,201100,1198653100,68500,68500,68500,68500,0
|
|
20240108,201000,1198653100,68500,68500,68500,68500,0
|
|
20240108,200900,1198653100,68500,68500,68500,68500,0
|
|
20240108,200800,1198653100,68500,68500,68500,68500,0
|
|
20240108,200700,1198653100,68500,68500,68500,68500,0
|
|
20240108,200600,1198653100,68500,68500,68500,68500,0
|
|
20240108,200500,1198653100,68500,68500,68500,68500,0
|
|
20240108,200400,1198653100,68500,68500,68500,68500,0
|
|
20240108,200300,1198653100,68500,68500,68500,68500,0
|
|
20240108,200200,1198653100,68500,68500,68500,68500,0
|
|
20240108,200100,1198653100,68500,68500,68500,68500,0
|
|
20240108,200000,1198653100,68500,68500,68500,68500,0
|
|
20240108,195900,1198653100,68500,68500,68500,68500,0
|
|
20240108,195800,1198653100,68500,68500,68500,68500,0
|
|
20240108,195700,1198653100,68500,68500,68500,68500,0
|
|
20240108,195600,1198653100,68500,68500,68500,68500,0
|
|
20240108,195500,1198653100,68500,68500,68500,68500,0
|
|
20240108,195400,1198653100,68500,68500,68500,68500,0
|
|
20240108,195300,1198653100,68500,68500,68500,68500,0
|
|
20240108,195200,1198653100,68500,68500,68500,68500,0
|
|
20240108,195100,1198653100,68500,68500,68500,68500,0
|
|
20240108,195000,1198653100,68500,68500,68500,68500,0
|
|
20240108,194900,1198653100,68500,68500,68500,68500,0
|
|
20240108,194800,1198653100,68500,68500,68500,68500,0
|
|
20240108,194700,1198653100,68500,68500,68500,68500,0
|
|
20240108,194600,1198653100,68500,68500,68500,68500,0
|
|
20240108,194500,1198653100,68500,68500,68500,68500,0
|
|
20240108,194400,1198653100,68500,68500,68500,68500,0
|
|
20240108,194300,1198653100,68500,68500,68500,68500,205
|
|
20240108,194200,1198653100,68500,68500,68500,68500,0
|
|
20240108,194100,1198653100,68500,68500,68500,68500,0
|
|
20240108,194000,1198653100,68500,68500,68500,68500,0
|
|
20240108,193900,1198653100,68500,68500,68500,68500,0
|
|
20240108,193800,1198653100,68500,68500,68500,68500,0
|
|
20240108,193700,1198653100,68500,68500,68500,68500,0
|
|
20240108,193600,1198653100,68500,68500,68500,68500,0
|
|
20240108,193500,1198653100,68500,68500,68500,68500,0
|
|
20240108,193400,1198653100,68500,68500,68500,68500,0
|
|
20240108,193300,1198653100,68500,68500,68500,68500,0
|
|
20240108,193200,1198653100,68500,68500,68500,68500,0
|
|
20240108,193100,1198653100,68500,68500,68500,68500,0
|
|
20240108,193000,1198653100,68500,68500,68500,68500,0
|
|
20240108,192900,1198653100,68500,68500,68500,68500,0
|
|
20240108,192800,1198653100,68500,68500,68500,68500,0
|
|
20240108,192700,1198653100,68500,68500,68500,68500,0
|
|
20240108,192600,1198653100,68500,68500,68500,68500,0
|
|
20240108,192500,1198653100,68500,68500,68500,68500,0
|
|
20240108,192400,1198653100,68500,68500,68500,68500,0
|
|
20240108,192300,1198653100,68500,68500,68500,68500,0
|
|
20240108,192200,1198653100,68500,68500,68500,68500,0
|
|
20240108,192100,1198653100,68500,68500,68500,68500,0
|
|
20240108,192000,1198653100,68500,68500,68500,68500,0
|
|
20240108,191900,1198653100,68500,68500,68500,68500,0
|
|
20240108,191800,1198653100,68500,68500,68500,68500,0
|
|
20240108,191700,1198653100,68500,68500,68500,68500,0
|
|
20240108,191600,1198653100,68500,68500,68500,68500,0
|
|
20240108,191500,1198653100,68500,68500,68500,68500,0
|
|
20240108,191400,1198653100,68500,68500,68500,68500,0
|
|
20240108,191300,1198653100,68500,68500,68500,68500,205
|
|
20240108,191200,1198653100,68500,68500,68500,68500,0
|
|
20240108,191100,1198653100,68500,68500,68500,68500,0
|
|
20240108,191000,1198653100,68500,68500,68500,68500,0
|
|
20240108,190900,1198653100,68500,68500,68500,68500,0
|
|
20240108,190800,1198653100,68500,68500,68500,68500,0
|
|
20240108,190700,1198653100,68500,68500,68500,68500,0
|
|
20240108,190600,1198653100,68500,68500,68500,68500,0
|
|
20240108,190500,1198653100,68500,68500,68500,68500,0
|
|
20240108,190400,1198653100,68500,68500,68500,68500,0
|
|
20240108,190300,1198653100,68500,68500,68500,68500,0
|
|
20240108,190200,1198653100,68500,68500,68500,68500,0
|
|
20240108,190100,1198653100,68500,68500,68500,68500,0
|
|
20240108,190000,1198653100,68500,68500,68500,68500,0
|
|
20240108,185900,1198653100,68500,68500,68500,68500,0
|
|
20240108,185800,1198653100,68500,68500,68500,68500,0
|
|
20240108,185700,1198653100,68500,68500,68500,68500,0
|
|
20240108,185600,1198653100,68500,68500,68500,68500,0
|
|
20240108,185500,1198653100,68500,68500,68500,68500,0
|
|
20240108,185400,1198653100,68500,68500,68500,68500,0
|
|
20240108,185300,1198653100,68500,68500,68500,68500,0
|
|
20240108,185200,1198653100,68500,68500,68500,68500,0
|
|
20240108,185100,1198653100,68500,68500,68500,68500,0
|
|
20240108,185000,1198653100,68500,68500,68500,68500,0
|
|
20240108,184900,1198653100,68500,68500,68500,68500,0
|
|
20240108,184800,1198653100,68500,68500,68500,68500,0
|
|
20240108,184700,1198653100,68500,68500,68500,68500,0
|
|
20240108,184600,1198653100,68500,68500,68500,68500,0
|
|
20240108,184500,1198653100,68500,68500,68500,68500,0
|
|
20240108,184400,1198653100,68500,68500,68500,68500,0
|
|
20240108,184300,1198653100,68500,68500,68500,68500,205
|
|
20240108,184200,1198653100,68500,68500,68500,68500,0
|
|
20240108,184100,1198653100,68500,68500,68500,68500,0
|
|
20240108,184000,1198653100,68500,68500,68500,68500,0
|
|
20240108,183900,1198653100,68500,68500,68500,68500,0
|
|
20240108,183800,1198653100,68500,68500,68500,68500,0
|
|
20240108,183700,1198653100,68500,68500,68500,68500,0
|
|
20240108,183600,1198653100,68500,68500,68500,68500,0
|
|
20240108,183500,1198653100,68500,68500,68500,68500,0
|
|
20240108,183400,1198653100,68500,68500,68500,68500,0
|
|
20240108,183300,1198653100,68500,68500,68500,68500,0
|
|
20240108,183200,1198653100,68500,68500,68500,68500,0
|
|
20240108,183100,1198653100,68500,68500,68500,68500,0
|
|
20240108,183000,1198653100,68500,68500,68500,68500,0
|
|
20240108,182900,1198653100,68500,68500,68500,68500,0
|
|
20240108,182800,1198653100,68500,68500,68500,68500,0
|
|
20240108,182700,1198653100,68500,68500,68500,68500,0
|
|
20240108,182600,1198653100,68500,68500,68500,68500,0
|
|
20240108,182500,1198653100,68500,68500,68500,68500,0
|
|
20240108,182400,1198653100,68500,68500,68500,68500,0
|
|
20240108,182300,1198653100,68500,68500,68500,68500,0
|
|
20240108,182200,1198653100,68500,68500,68500,68500,0
|
|
20240108,182100,1198653100,68500,68500,68500,68500,0
|
|
20240108,182000,1198653100,68500,68500,68500,68500,0
|
|
20240108,181900,1198653100,68500,68500,68500,68500,0
|
|
20240108,181800,1198653100,68500,68500,68500,68500,0
|
|
20240108,181700,1198653100,68500,68500,68500,68500,0
|
|
20240108,181600,1198653100,68500,68500,68500,68500,0
|
|
20240108,181500,1198653100,68500,68500,68500,68500,0
|
|
20240108,181400,1198653100,68500,68500,68500,68500,0
|
|
20240108,181300,1198653100,68500,68500,68500,68500,205
|
|
20240108,181200,1198653100,68500,68500,68500,68500,0
|
|
20240108,181100,1198653100,68500,68500,68500,68500,0
|
|
20240108,181000,1198653100,68500,68500,68500,68500,0
|
|
20240108,180900,1198653100,68500,68500,68500,68500,0
|
|
20240108,180800,1198653100,68500,68500,68500,68500,0
|
|
20240108,180700,1198653100,68500,68500,68500,68500,0
|
|
20240108,180600,1198653100,68500,68500,68500,68500,0
|
|
20240108,180500,1198653100,68500,68500,68500,68500,0
|
|
20240108,180400,1198653100,68500,68500,68500,68500,0
|
|
20240108,180300,1198653100,68500,68500,68500,68500,0
|
|
20240108,180200,1198653100,68500,68500,68500,68500,0
|
|
20240108,180100,1198653100,68500,68500,68500,68500,0
|
|
20240108,180000,1198653100,68500,68500,68500,68500,0
|
|
20240108,175900,1198653100,68500,68500,68500,68500,0
|
|
20240108,175800,1198653100,68500,68500,68500,68500,0
|
|
20240108,175700,1198653100,68500,68500,68500,68500,0
|
|
20240108,175600,1198653100,68500,68500,68500,68500,0
|
|
20240108,175500,1198653100,68500,68500,68500,68500,0
|
|
20240108,175400,1198653100,68500,68500,68500,68500,0
|
|
20240108,175300,1198653100,68500,68500,68500,68500,0
|
|
20240108,175200,1198653100,68500,68500,68500,68500,0
|
|
20240108,175100,1198653100,68500,68500,68500,68500,0
|
|
20240108,175000,1198653100,68500,68500,68500,68500,0
|
|
20240108,174900,1198653100,68500,68500,68500,68500,0
|
|
20240108,174800,1198653100,68500,68500,68500,68500,0
|
|
20240108,174700,1198653100,68500,68500,68500,68500,0
|
|
20240108,174600,1198653100,68500,68500,68500,68500,0
|
|
20240108,174500,1198653100,68500,68500,68500,68500,0
|
|
20240108,174400,1198653100,68500,68500,68500,68500,0
|
|
20240108,174300,1198653100,68500,68500,68500,68500,205
|
|
20240108,174200,1198653100,68500,68500,68500,68500,0
|
|
20240108,174100,1198653100,68500,68500,68500,68500,0
|
|
20240108,174000,1198653100,68500,68500,68500,68500,0
|
|
20240108,173900,1198653100,68500,68500,68500,68500,0
|
|
20240108,173800,1198653100,68500,68500,68500,68500,0
|
|
20240108,173700,1198653100,68500,68500,68500,68500,0
|
|
20240108,173600,1198653100,68500,68500,68500,68500,0
|
|
20240108,173500,1198653100,68500,68500,68500,68500,0
|
|
20240108,173400,1198653100,68500,68500,68500,68500,0
|
|
20240108,173300,1198653100,68500,68500,68500,68500,0
|
|
20240108,173200,1198653100,68500,68500,68500,68500,0
|
|
20240108,173100,1198653100,68500,68500,68500,68500,0
|
|
20240108,173000,1198653100,68500,68500,68500,68500,0
|
|
20240108,172900,1198653100,68500,68500,68500,68500,0
|
|
20240108,172800,1198653100,68500,68500,68500,68500,0
|
|
20240108,172700,1198653100,68500,68500,68500,68500,0
|
|
20240108,172600,1198653100,68500,68500,68500,68500,0
|
|
20240108,172500,1198653100,68500,68500,68500,68500,0
|
|
20240108,172400,1198653100,68500,68500,68500,68500,0
|
|
20240108,172300,1198653100,68500,68500,68500,68500,0
|
|
20240108,172200,1198653100,68500,68500,68500,68500,0
|
|
20240108,172100,1198653100,68500,68500,68500,68500,0
|
|
20240108,172000,1198653100,68500,68500,68500,68500,0
|
|
20240108,171900,1198653100,68500,68500,68500,68500,0
|
|
20240108,171800,1198653100,68500,68500,68500,68500,0
|
|
20240108,171700,1198653100,68500,68500,68500,68500,0
|
|
20240108,171600,1198653100,68500,68500,68500,68500,0
|
|
20240108,171500,1198653100,68500,68500,68500,68500,0
|
|
20240108,171400,1198653100,68500,68500,68500,68500,0
|
|
20240108,171300,1198653100,68500,68500,68500,68500,205
|
|
20240108,171200,1198653100,68500,68500,68500,68500,0
|
|
20240108,171100,1198653100,68500,68500,68500,68500,0
|
|
20240108,171000,1198653100,68500,68500,68500,68500,0
|
|
20240108,170900,1198653100,68500,68500,68500,68500,0
|
|
20240108,170800,1198653100,68500,68500,68500,68500,0
|
|
20240108,170700,1198653100,68500,68500,68500,68500,0
|
|
20240108,170600,1198653100,68500,68500,68500,68500,0
|
|
20240108,170500,1198653100,68500,68500,68500,68500,0
|
|
20240108,170400,1198653100,68500,68500,68500,68500,0
|
|
20240108,170300,1198653100,68500,68500,68500,68500,0
|
|
20240108,170200,1198653100,68500,68500,68500,68500,0
|
|
20240108,170100,1198653100,68500,68500,68500,68500,0
|
|
20240108,170000,1198653100,68500,68500,68500,68500,0
|
|
20240108,165900,1198653100,68500,68500,68500,68500,0
|
|
20240108,165800,1198653100,68500,68500,68500,68500,0
|
|
20240108,165700,1198653100,68500,68500,68500,68500,0
|
|
20240108,165600,1198653100,68500,68500,68500,68500,0
|
|
20240108,165500,1198653100,68500,68500,68500,68500,0
|
|
20240108,165400,1198653100,68500,68500,68500,68500,0
|
|
20240108,165300,1198653100,68500,68500,68500,68500,0
|
|
20240108,165200,1198653100,68500,68500,68500,68500,0
|
|
20240108,165100,1198653100,68500,68500,68500,68500,0
|
|
20240108,165000,1198653100,68500,68500,68500,68500,0
|
|
20240108,164900,1198653100,68500,68500,68500,68500,0
|
|
20240108,164800,1198653100,68500,68500,68500,68500,0
|
|
20240108,164700,1198653100,68500,68500,68500,68500,0
|
|
20240108,164600,1198653100,68500,68500,68500,68500,0
|
|
20240108,164500,1198653100,68500,68500,68500,68500,0
|
|
20240108,164400,1198653100,68500,68500,68500,68500,0
|
|
20240108,164300,1198653100,68500,68500,68500,68500,205
|
|
20240108,164200,1198653100,68500,68500,68500,68500,0
|
|
20240108,164100,1198653100,68500,68500,68500,68500,0
|
|
20240108,164000,1198653100,68500,68500,68500,68500,0
|
|
20240108,163900,1198653100,68500,68500,68500,68500,0
|
|
20240108,163800,1198653100,68500,68500,68500,68500,0
|
|
20240108,163700,1198653100,68500,68500,68500,68500,0
|
|
20240108,163600,1198653100,68500,68500,68500,68500,0
|
|
20240108,163500,1198653100,68500,68500,68500,68500,0
|
|
20240108,163400,1198653100,68500,68500,68500,68500,0
|
|
20240108,163300,1198653100,68500,68500,68500,68500,0
|
|
20240108,163200,1198653100,68500,68500,68500,68500,0
|
|
20240108,163100,1198653100,68500,68500,68500,68500,0
|
|
20240108,163000,1198653100,68500,68500,68500,68500,0
|
|
20240108,162900,1198653100,68500,68500,68500,68500,0
|
|
20240108,162800,1198653100,68500,68500,68500,68500,0
|
|
20240108,162700,1198653100,68500,68500,68500,68500,0
|
|
20240108,162600,1198653100,68500,68500,68500,68500,0
|
|
20240108,162500,1198653100,68500,68500,68500,68500,0
|
|
20240108,162400,1198653100,68500,68500,68500,68500,0
|
|
20240108,162300,1198653100,68500,68500,68500,68500,0
|
|
20240108,162200,1198653100,68500,68500,68500,68500,0
|
|
20240108,162100,1198653100,68500,68500,68500,68500,0
|
|
20240108,162000,1198653100,68500,68500,68500,68500,0
|
|
20240108,161900,1198653100,68500,68500,68500,68500,0
|
|
20240108,161800,1198653100,68500,68500,68500,68500,0
|
|
20240108,161700,1198653100,68500,68500,68500,68500,0
|
|
20240108,161600,1198653100,68500,68500,68500,68500,0
|
|
20240108,161500,1198653100,68500,68500,68500,68500,0
|
|
20240108,161400,1198653100,68500,68500,68500,68500,0
|
|
20240108,161300,1198653100,68500,68500,68500,68500,205
|
|
20240108,161200,1198653100,68500,68500,68500,68500,0
|
|
20240108,161100,1198653100,68500,68500,68500,68500,0
|
|
20240108,161000,1198653100,68500,68500,68500,68500,0
|
|
20240108,160900,1198653100,68500,68500,68500,68500,0
|
|
20240108,160800,1198653100,68500,68500,68500,68500,0
|
|
20240108,160700,1198653100,68500,68500,68500,68500,0
|
|
20240108,160600,1198653100,68500,68500,68500,68500,0
|
|
20240108,160500,1198653100,68500,68500,68500,68500,0
|
|
20240108,160400,1198653100,68500,68500,68500,68500,0
|
|
20240108,160300,1198653100,68500,68500,68500,68500,0
|
|
20240108,160200,1198653100,68500,68500,68500,68500,0
|
|
20240108,160100,1198653100,68500,68500,68500,68500,0
|
|
20240108,160000,1198653100,68500,68500,68500,68500,0
|
|
20240108,155900,1198653100,68500,68500,68500,68500,0
|
|
20240108,155800,1198653100,68500,68500,68500,68500,0
|
|
20240108,155700,1198653100,68500,68500,68500,68500,0
|
|
20240108,155600,1198653100,68500,68500,68500,68500,0
|
|
20240108,155500,1198653100,68500,68500,68500,68500,0
|
|
20240108,155400,1198653100,68500,68500,68500,68500,0
|
|
20240108,155300,1198653100,68500,68500,68500,68500,0
|
|
20240108,155200,1198653100,68500,68500,68500,68500,0
|
|
20240108,155100,1198653100,68500,68500,68500,68500,0
|
|
20240108,155000,1198653100,68500,68500,68500,68500,0
|
|
20240108,154900,1198653100,68500,68500,68500,68500,0
|
|
20240108,154800,1198653100,68500,68500,68500,68500,0
|
|
20240108,154700,1198653100,68500,68500,68500,68500,0
|
|
20240108,154600,1198653100,68500,68500,68500,68500,0
|
|
20240108,154500,1198653100,68500,68500,68500,68500,0
|
|
20240108,154400,1198653100,68500,68500,68500,68500,0
|
|
20240108,154300,1198653100,68500,68500,68500,68500,205
|
|
20240108,154200,1198653100,68500,68500,68500,68500,0
|
|
20240108,154100,1198653100,68500,68500,68500,68500,0
|
|
20240108,154000,1198653100,68500,68500,68500,68500,0
|
|
20240108,153900,1198653100,68500,68500,68500,68500,0
|
|
20240108,153800,1198653100,68500,68500,68500,68500,0
|
|
20240108,153700,1198653100,68500,68500,68500,68500,0
|
|
20240108,153600,1198653100,68500,68500,68500,68500,0
|
|
20240108,153500,1198653100,68500,68500,68500,68500,0
|
|
20240108,153400,1198653100,68500,68500,68500,68500,0
|
|
20240108,153300,1198653100,68500,68500,68500,68500,0
|
|
20240108,153200,1198653100,68500,68500,68500,68500,0
|
|
20240108,153100,1198653100,68500,68500,68500,68500,0
|
|
20240108,153000,1198653100,68500,68500,68500,68500,205
|
|
20240108,152900,1184610600,68500,68500,68500,68500,0
|
|
20240108,152800,1184610600,68500,68500,68500,68500,0
|
|
20240108,152700,1184610600,68500,68500,68500,68500,0
|
|
20240108,152600,1184610600,68500,68500,68500,68500,0
|
|
20240108,152500,1184610600,68500,68500,68500,68500,0
|
|
20240108,152400,1184610600,68500,68500,68500,68500,0
|
|
20240108,152300,1184610600,68500,68500,68500,68500,0
|
|
20240108,152200,1184610600,68500,68500,68500,68500,0
|
|
20240108,152100,1184610600,68500,68500,68500,68500,0
|
|
20240108,152000,1184610600,68500,68500,68500,68500,0
|
|
20240108,151900,1184610600,68500,68500,68500,68500,7
|
|
20240108,151800,1184131100,68600,68600,68600,68600,27
|
|
20240108,151700,1182278900,68700,68700,68700,68700,1
|
|
20240108,151600,1182210200,68700,68700,68700,68700,4
|
|
20240108,151500,1181935400,68800,68800,68800,68800,1
|
|
20240108,151400,1181866600,68800,68800,68800,68800,25
|
|
20240108,151300,1180146600,68800,68800,68800,68800,1
|
|
20240108,151200,1180077800,68800,68800,68800,68800,30
|
|
20240108,151100,1178013800,68800,68700,68800,68700,24
|
|
20240108,151000,1176364600,68800,68800,68800,68800,0
|
|
20240108,150900,1176364600,68800,68600,68800,68600,45
|
|
20240108,150800,1173272000,68300,68500,68500,68300,50
|
|
20240108,150700,1169854400,68500,68500,68500,68500,30
|
|
20240108,150600,1167799400,68500,68500,68500,68500,40
|
|
20240108,150500,1165059400,68500,68500,68500,68500,9
|
|
20240108,150400,1164442900,68500,68500,68500,68500,43
|
|
20240108,150300,1161497400,68400,68400,68400,68400,9
|
|
20240108,150200,1160881800,68400,68400,68400,68400,2
|
|
20240108,150100,1160745000,68400,68300,68400,68200,99
|
|
20240108,150000,1153992800,68200,68200,68200,68200,0
|
|
20240108,145900,1153992800,68200,68200,68200,68200,48
|
|
20240108,145800,1150719200,68400,68400,68400,68400,1
|
|
20240108,145700,1150650800,68500,68500,68500,68500,5
|
|
20240108,145600,1150308300,68300,68300,68300,68200,457
|
|
20240108,145500,1119104200,68200,68300,68300,68200,95
|
|
20240108,145400,1112616200,68200,68200,68200,68200,1
|
|
20240108,145300,1112548000,68200,68200,68200,68200,0
|
|
20240108,145200,1112548000,68200,68200,68200,68200,0
|
|
20240108,145100,1112548000,68200,68200,68200,68200,35
|
|
20240108,145000,1110161000,68200,68200,68200,68200,1
|
|
20240108,144900,1110092800,68300,68300,68300,68300,20
|
|
20240108,144800,1108726800,68200,68300,68300,68200,12
|
|
20240108,144700,1107908300,68300,68300,68300,68300,0
|
|
20240108,144600,1107908300,68300,68200,68300,68200,58
|
|
20240108,144500,1103952400,68200,68300,68300,68200,74
|
|
20240108,144400,1098900100,68300,68300,68300,68300,4
|
|
20240108,144300,1098626900,68300,68300,68300,68300,11
|
|
20240108,144200,1097875600,68300,68300,68300,68300,111
|
|
20240108,144100,1090294300,68200,68200,68200,68200,0
|
|
20240108,144000,1090294300,68200,68200,68200,68200,4
|
|
20240108,143900,1090021500,68300,68300,68300,68300,10
|
|
20240108,143800,1089338500,68300,68200,68300,68200,8
|
|
20240108,143700,1088792800,68200,68200,68200,68200,0
|
|
20240108,143600,1088792800,68200,68200,68200,68200,5
|
|
20240108,143500,1088451800,68100,68300,68300,68100,60
|
|
20240108,143400,1084365200,68200,68200,68200,68200,12
|
|
20240108,143300,1083546800,68200,68200,68200,68200,13
|
|
20240108,143200,1082660200,68300,68300,68300,68300,0
|
|
20240108,143100,1082660200,68300,68300,68300,68300,225
|
|
20240108,143000,1067292700,68200,68200,68200,68200,72
|
|
20240108,142900,1062382300,68200,68200,68200,68200,80
|
|
20240108,142800,1056926300,68200,68200,68200,68200,50
|
|
20240108,142700,1053516300,68200,68200,68200,68200,0
|
|
20240108,142600,1053516300,68200,68200,68200,68200,0
|
|
20240108,142500,1053516300,68200,68200,68200,68200,1
|
|
20240108,142400,1053448100,68200,68200,68200,68200,0
|
|
20240108,142300,1053448100,68200,68200,68200,68200,0
|
|
20240108,142200,1053448100,68200,68200,68200,68200,0
|
|
20240108,142100,1053448100,68200,68200,68200,68200,1
|
|
20240108,142000,1053379900,68100,68100,68100,68100,0
|
|
20240108,141900,1053379900,68100,68200,68200,68100,16
|
|
20240108,141800,1052289100,68200,68200,68200,68200,100
|
|
20240108,141700,1045469100,68200,68200,68200,68200,55
|
|
20240108,141600,1041718100,68200,68200,68200,68200,215
|
|
20240108,141500,1027055100,68300,68300,68300,68300,6
|
|
20240108,141400,1026645300,68300,68300,68300,68300,0
|
|
20240108,141300,1026645300,68300,68300,68300,68300,0
|
|
20240108,141200,1026645300,68300,68300,68300,68300,43
|
|
20240108,141100,1023708400,68200,68200,68200,68200,0
|
|
20240108,141000,1023708400,68200,68200,68200,68200,55
|
|
20240108,140900,1019957400,68300,68300,68300,68300,1
|
|
20240108,140800,1019889100,68300,68300,68300,68300,6
|
|
20240108,140700,1019479300,68300,68300,68300,68300,0
|
|
20240108,140600,1019479300,68300,68300,68300,68300,0
|
|
20240108,140500,1019479300,68300,68300,68300,68300,0
|
|
20240108,140400,1019479300,68300,68300,68300,68300,0
|
|
20240108,140300,1019479300,68300,68300,68300,68300,0
|
|
20240108,140200,1019479300,68300,68300,68300,68300,7
|
|
20240108,140100,1019001200,68200,68200,68200,68200,182
|
|
20240108,140000,1006588800,68300,68400,68400,68300,518
|
|
20240108,135900,971205700,68400,68400,68400,68400,0
|
|
20240108,135800,971205700,68400,68400,68400,68400,9
|
|
20240108,135700,970590100,68500,68500,68500,68500,1
|
|
20240108,135600,970521600,68400,68400,68400,68400,0
|
|
20240108,135500,970521600,68400,68400,68400,68400,0
|
|
20240108,135400,970521600,68400,68400,68400,68400,0
|
|
20240108,135300,970521600,68400,68400,68400,68400,10
|
|
20240108,135200,969837600,68400,68400,68400,68400,3
|
|
20240108,135100,969632400,68400,68400,68400,68300,43
|
|
20240108,135000,966692000,68400,68400,68400,68400,11
|
|
20240108,134900,965939600,68400,68400,68400,68400,11
|
|
20240108,134800,965187200,68400,68400,68400,68400,0
|
|
20240108,134700,965187200,68400,68400,68400,68400,2
|
|
20240108,134600,965050400,68300,68300,68300,68300,13
|
|
20240108,134500,964162500,68300,68400,68400,68300,225
|
|
20240108,134400,948794400,68400,68400,68400,68400,30
|
|
20240108,134300,946742400,68400,68400,68400,68400,92
|
|
20240108,134200,940449600,68500,68500,68500,68500,6
|
|
20240108,134100,940038600,68500,68500,68500,68500,8
|
|
20240108,134000,939490600,68500,68500,68500,68500,4
|
|
20240108,133900,939216600,68500,68500,68500,68500,1
|
|
20240108,133800,939148100,68500,68500,68500,68500,0
|
|
20240108,133700,939148100,68500,68500,68500,68500,5
|
|
20240108,133600,938805600,68500,68500,68500,68500,0
|
|
20240108,133500,938805600,68500,68300,68500,68300,29
|
|
20240108,133400,936824700,68300,68400,68400,68300,86
|
|
20240108,133300,930949400,68300,68400,68400,68300,25
|
|
20240108,133200,929240900,68400,68400,68400,68400,5
|
|
20240108,133100,928898900,68400,68400,68400,68400,1
|
|
20240108,133000,928830500,68400,68400,68400,68300,9
|
|
20240108,132900,928215000,68400,68400,68400,68400,6
|
|
20240108,132800,927804600,68300,68300,68400,68300,7
|
|
20240108,132700,927326400,68400,68400,68400,68300,125
|
|
20240108,132600,918786200,68400,68400,68400,68400,0
|
|
20240108,132500,918786200,68400,68400,68400,68400,0
|
|
20240108,132400,918786200,68400,68400,68400,68400,10
|
|
20240108,132300,918102200,68400,68400,68400,68400,0
|
|
20240108,132200,918102200,68400,68400,68400,68400,0
|
|
20240108,132100,918102200,68400,68400,68400,68400,22
|
|
20240108,132000,916597400,68400,68400,68400,68400,4
|
|
20240108,131900,916323800,68300,68400,68400,68300,2
|
|
20240108,131800,916187100,68400,68400,68400,68400,2
|
|
20240108,131700,916050300,68400,68400,68400,68400,51
|
|
20240108,131600,912561900,68400,68400,68400,68400,7
|
|
20240108,131500,912083100,68300,68300,68300,68300,0
|
|
20240108,131400,912083100,68300,68400,68400,68300,205
|
|
20240108,131300,898081100,68400,68400,68400,68400,1
|
|
20240108,131200,898012700,68400,68400,68400,68400,53
|
|
20240108,131100,894387500,68400,68400,68400,68400,30
|
|
20240108,131000,892335500,68400,68400,68400,68400,0
|
|
20240108,130900,892335500,68400,68400,68400,68400,0
|
|
20240108,130800,892335500,68400,68400,68400,68400,1
|
|
20240108,130700,892267100,68400,68400,68400,68400,0
|
|
20240108,130600,892267100,68400,68400,68400,68400,0
|
|
20240108,130500,892267100,68400,68400,68400,68400,0
|
|
20240108,130400,892267100,68400,68400,68400,68400,10
|
|
20240108,130300,891583100,68400,68400,68400,68400,13
|
|
20240108,130200,890693900,68400,68400,68400,68400,0
|
|
20240108,130100,890693900,68400,68400,68400,68400,25
|
|
20240108,130000,888983900,68400,68400,68400,68400,10
|
|
20240108,125900,888299900,68400,68400,68400,68400,55
|
|
20240108,125800,884537900,68400,68500,68500,68400,156
|
|
20240108,125700,873860900,68400,68500,68500,68400,120
|
|
20240108,125600,865652600,68500,68500,68500,68500,1
|
|
20240108,125500,865584100,68500,68500,68500,68500,31
|
|
20240108,125400,863460600,68500,68500,68500,68500,139
|
|
20240108,125300,853939100,68500,68500,68500,68500,0
|
|
20240108,125200,853939100,68500,68500,68500,68500,0
|
|
20240108,125100,853939100,68500,68500,68500,68500,0
|
|
20240108,125000,853939100,68500,68600,68600,68500,7
|
|
20240108,124900,853459200,68600,68600,68600,68600,0
|
|
20240108,124800,853459200,68600,68600,68600,68600,1
|
|
20240108,124700,853390600,68600,68600,68600,68600,29
|
|
20240108,124600,851401200,68500,68500,68500,68500,140
|
|
20240108,124500,841811200,68500,68500,68500,68500,120
|
|
20240108,124400,833591200,68600,68600,68600,68600,3
|
|
20240108,124300,833385400,68700,68700,68700,68700,0
|
|
20240108,124200,833385400,68700,68700,68700,68700,0
|
|
20240108,124100,833385400,68700,68700,68700,68700,5
|
|
20240108,124000,833041900,68700,68700,68700,68700,5
|
|
20240108,123900,832698400,68500,68500,68500,68500,0
|
|
20240108,123800,832698400,68500,68600,68600,68500,10
|
|
20240108,123700,832013100,68600,68600,68600,68500,9
|
|
20240108,123600,831395900,68500,68500,68500,68500,0
|
|
20240108,123500,831395900,68500,68500,68500,68500,0
|
|
20240108,123400,831395900,68500,68500,68500,68500,0
|
|
20240108,123300,831395900,68500,68500,68500,68500,0
|
|
20240108,123200,831395900,68500,68500,68500,68500,1
|
|
20240108,123100,831327400,68500,68500,68500,68500,0
|
|
20240108,123000,831327400,68500,68500,68500,68500,2
|
|
20240108,122900,831190400,68600,68600,68600,68600,30
|
|
20240108,122800,829132400,68500,68500,68500,68500,102
|
|
20240108,122700,822145400,68500,68500,68500,68500,5
|
|
20240108,122600,821802900,68600,68600,68600,68600,6
|
|
20240108,122500,821391300,68600,68600,68600,68600,0
|
|
20240108,122400,821391300,68600,68600,68600,68600,0
|
|
20240108,122300,821391300,68600,68600,68600,68600,17
|
|
20240108,122200,820225100,68600,68600,68600,68600,24
|
|
20240108,122100,818578700,68600,68600,68600,68600,3
|
|
20240108,122000,818372900,68500,68500,68500,68500,0
|
|
20240108,121900,818372900,68500,68500,68500,68500,0
|
|
20240108,121800,818372900,68500,68500,68500,68500,1
|
|
20240108,121700,818304400,68500,68500,68500,68500,50
|
|
20240108,121600,814879400,68500,68500,68500,68500,0
|
|
20240108,121500,814879400,68500,68500,68500,68500,0
|
|
20240108,121400,814879400,68500,68500,68500,68500,1
|
|
20240108,121300,814810900,68500,68500,68500,68500,5
|
|
20240108,121200,814468400,68500,68500,68500,68500,53
|
|
20240108,121100,810837900,68500,68500,68500,68500,3
|
|
20240108,121000,810632400,68600,68600,68600,68600,243
|
|
20240108,120900,793962600,68600,68600,68600,68600,0
|
|
20240108,120800,793962600,68600,68600,68600,68600,0
|
|
20240108,120700,793962600,68600,68600,68600,68600,0
|
|
20240108,120600,793962600,68600,68600,68600,68600,3
|
|
20240108,120500,793756800,68600,68600,68600,68600,22
|
|
20240108,120400,792247600,68700,68600,68700,68600,197
|
|
20240108,120300,778732000,68700,68700,68700,68700,0
|
|
20240108,120200,778732000,68700,68700,68700,68700,0
|
|
20240108,120100,778732000,68700,68700,68700,68700,1
|
|
20240108,120000,778663300,68700,68700,68700,68700,0
|
|
20240108,115900,778663300,68700,68700,68700,68700,5
|
|
20240108,115800,778319800,68600,68600,68600,68600,0
|
|
20240108,115700,778319800,68600,68600,68600,68600,2
|
|
20240108,115600,778182600,68600,68600,68600,68600,0
|
|
20240108,115500,778182600,68600,68600,68600,68600,0
|
|
20240108,115400,778182600,68600,68700,68700,68600,65
|
|
20240108,115300,773720200,68700,68700,68700,68700,0
|
|
20240108,115200,773720200,68700,68700,68700,68700,0
|
|
20240108,115100,773720200,68700,68700,68700,68700,0
|
|
20240108,115000,773720200,68700,68700,68700,68700,0
|
|
20240108,114900,773720200,68700,68700,68700,68700,14
|
|
20240108,114800,772758400,68700,68700,68700,68700,0
|
|
20240108,114700,772758400,68700,68700,68700,68700,40
|
|
20240108,114600,770010400,68700,68700,68700,68700,2
|
|
20240108,114500,769873000,68700,68700,68700,68700,7
|
|
20240108,114400,769392100,68700,68700,68700,68700,2
|
|
20240108,114300,769254700,68700,68700,68700,68700,0
|
|
20240108,114200,769254700,68700,68700,68700,68700,0
|
|
20240108,114100,769254700,68700,68700,68700,68700,1
|
|
20240108,114000,769186000,68700,68600,68700,68600,2
|
|
20240108,113900,769048700,68600,68600,68600,68600,16
|
|
20240108,113800,767951100,68700,68700,68700,68700,6
|
|
20240108,113700,767538900,68700,68700,68700,68700,0
|
|
20240108,113600,767538900,68700,68600,68700,68600,28
|
|
20240108,113500,765618000,68600,68600,68600,68600,13
|
|
20240108,113400,764726200,68600,68600,68600,68600,1
|
|
20240108,113300,764657600,68600,68600,68600,68600,50
|
|
20240108,113200,761227600,68700,68700,68700,68700,19
|
|
20240108,113100,759922300,68600,68600,68600,68600,0
|
|
20240108,113000,759922300,68600,68600,68700,68600,133
|
|
20240108,112900,750797900,68600,68600,68600,68600,0
|
|
20240108,112800,750797900,68600,68700,68700,68600,23
|
|
20240108,112700,749218300,68600,68700,68700,68600,21
|
|
20240108,112600,747777600,68600,68700,68700,68600,11
|
|
20240108,112500,747022900,68700,68700,68700,68700,0
|
|
20240108,112400,747022900,68700,68700,68700,68700,20
|
|
20240108,112300,745648900,68700,68700,68700,68700,21
|
|
20240108,112200,744206200,68700,68700,68700,68700,1
|
|
20240108,112100,744137500,68500,68600,68600,68500,132
|
|
20240108,112000,735092000,68600,68600,68600,68600,14
|
|
20240108,111900,734131600,68600,68600,68600,68600,63
|
|
20240108,111800,729809800,68600,68700,68700,68600,30
|
|
20240108,111700,727751300,68700,68700,68700,68700,0
|
|
20240108,111600,727751300,68700,68700,68700,68700,3
|
|
20240108,111500,727545200,68700,68700,68700,68700,2
|
|
20240108,111400,727407800,68800,68600,68800,68500,168
|
|
20240108,111300,715885000,68600,68800,68800,68600,888
|
|
20240108,111200,654840600,68800,68800,68800,68800,10
|
|
20240108,111100,654152600,68900,68900,68900,68900,1
|
|
20240108,111000,654083700,68900,68900,68900,68900,117
|
|
20240108,110900,646022400,68900,68900,68900,68900,0
|
|
20240108,110800,646022400,68900,68900,68900,68900,8
|
|
20240108,110700,645471200,68800,68900,68900,68800,85
|
|
20240108,110600,639622700,68800,68900,68900,68800,990
|
|
20240108,110500,571428700,68900,68900,68900,68900,5
|
|
20240108,110400,571084200,68900,68900,68900,68900,0
|
|
20240108,110300,571084200,68900,68900,68900,68900,3
|
|
20240108,110200,570877500,69000,69000,69000,69000,1
|
|
20240108,110100,570808500,68900,68900,68900,68900,8
|
|
20240108,110000,570257300,68900,68900,68900,68900,46
|
|
20240108,105900,567087900,68900,68900,68900,68900,1
|
|
20240108,105800,567019000,68900,68900,68900,68900,0
|
|
20240108,105700,567019000,68900,68900,68900,68900,0
|
|
20240108,105600,567019000,68900,68900,68900,68900,2
|
|
20240108,105500,566881200,68900,68900,68900,68900,0
|
|
20240108,105400,566881200,68900,68900,68900,68900,0
|
|
20240108,105300,566881200,68900,68900,68900,68900,3
|
|
20240108,105200,566674500,68900,68900,68900,68900,7
|
|
20240108,105100,566192200,69000,69000,69000,69000,0
|
|
20240108,105000,566192200,69000,69000,69000,69000,1
|
|
20240108,104900,566123200,68900,68900,68900,68900,265
|
|
20240108,104800,547864700,68900,68900,68900,68900,6
|
|
20240108,104700,547451300,68900,68900,68900,68900,1
|
|
20240108,104600,547382400,68900,69000,69000,68900,8
|
|
20240108,104500,546831100,69000,69000,69000,69000,2
|
|
20240108,104400,546693100,69000,68900,69000,68900,25
|
|
20240108,104300,544968600,69000,69000,69000,69000,318
|
|
20240108,104200,523026600,69000,69000,69000,69000,2
|
|
20240108,104100,522888600,69000,69000,69100,69000,14
|
|
20240108,104000,521922500,69000,69000,69000,69000,24
|
|
20240108,103900,520266500,69100,69100,69100,69100,1
|
|
20240108,103800,520197400,69100,69100,69100,69100,0
|
|
20240108,103700,520197400,69100,69100,69100,69100,14
|
|
20240108,103600,519230000,69100,69100,69100,69100,16
|
|
20240108,103500,518124400,69100,69100,69100,69100,60
|
|
20240108,103400,513978400,69100,69100,69100,69100,22
|
|
20240108,103300,512458200,69000,69000,69000,69000,0
|
|
20240108,103200,512458200,69000,69000,69000,69000,109
|
|
20240108,103100,504937200,69000,69100,69100,69000,36
|
|
20240108,103000,502450600,69100,69100,69100,69100,10
|
|
20240108,102900,501759600,69200,69200,69200,69200,14
|
|
20240108,102800,500790800,69000,69200,69200,69000,18
|
|
20240108,102700,499548200,69000,69000,69000,69000,0
|
|
20240108,102600,499548200,69000,69000,69000,69000,0
|
|
20240108,102500,499548200,69000,69300,69300,69000,6
|
|
20240108,102400,499133200,69300,69000,69300,69000,20
|
|
20240108,102300,497750200,69000,69000,69000,69000,1
|
|
20240108,102200,497681200,69000,69000,69000,69000,12
|
|
20240108,102100,496853200,69000,69000,69000,69000,0
|
|
20240108,102000,496853200,69000,69300,69300,69000,4
|
|
20240108,101900,496576300,69300,69300,69300,69300,0
|
|
20240108,101800,496576300,69300,69300,69300,69300,5
|
|
20240108,101700,496229800,69000,69000,69000,69000,0
|
|
20240108,101600,496229800,69000,69000,69000,69000,70
|
|
20240108,101500,491399800,68900,69200,69200,68900,174
|
|
20240108,101400,479390700,69200,69200,69200,69200,2
|
|
20240108,101300,479252300,69000,69000,69000,69000,0
|
|
20240108,101200,479252300,69000,69100,69100,69000,182
|
|
20240108,101100,466676200,69100,69200,69200,69100,3
|
|
20240108,101000,466468700,69200,69200,69200,69200,1
|
|
20240108,100900,466399500,69200,69200,69200,69200,5
|
|
20240108,100800,466053500,69200,69200,69200,69200,43
|
|
20240108,100700,463077900,69100,69100,69100,69100,8
|
|
20240108,100600,462525100,69100,69100,69100,69100,0
|
|
20240108,100500,462525100,69100,69000,69100,69000,43
|
|
20240108,100400,459556300,69000,69000,69000,69000,1
|
|
20240108,100300,459487300,69000,69100,69100,69000,49
|
|
20240108,100200,456103300,69100,69100,69100,69100,1
|
|
20240108,100100,456034200,69000,69000,69000,69000,0
|
|
20240108,100000,456034200,69000,69000,69000,69000,51
|
|
20240108,095900,452515200,69000,68800,69000,68800,6
|
|
20240108,095800,452102200,68800,68900,69000,68800,62
|
|
20240108,095700,447835500,68900,68900,68900,68900,1
|
|
20240108,095600,447766600,68800,68900,68900,68800,138
|
|
20240108,095500,438268500,68900,68900,68900,68900,6
|
|
20240108,095400,437855100,68900,69000,69000,68900,4
|
|
20240108,095300,437579400,69000,69000,69000,69000,52
|
|
20240108,095200,433991400,69000,69000,69000,69000,11
|
|
20240108,095100,433232400,69000,69000,69000,69000,22
|
|
20240108,095000,431714400,69000,69000,69000,69000,0
|
|
20240108,094900,431714400,69000,69000,69000,69000,67
|
|
20240108,094800,427091400,69100,69100,69100,69100,0
|
|
20240108,094700,427091400,69100,69100,69100,69100,1
|
|
20240108,094600,427022300,69200,69100,69200,69100,3
|
|
20240108,094500,426814800,69200,69200,69200,69200,4
|
|
20240108,094400,426538000,69300,69300,69300,69300,166
|
|
20240108,094300,415034200,69300,69300,69300,69300,0
|
|
20240108,094200,415034200,69300,69400,69400,69300,21
|
|
20240108,094100,413578600,69400,69300,69400,69300,91
|
|
20240108,094000,407264200,69400,69500,69500,69400,7
|
|
20240108,093900,406778300,69500,69000,69500,69000,50
|
|
20240108,093800,403317300,68700,68700,68700,68700,0
|
|
20240108,093700,403317300,68700,68700,68800,68700,251
|
|
20240108,093600,386073500,68800,69000,69000,68800,426
|
|
20240108,093500,356721600,69100,69200,69200,69100,110
|
|
20240108,093400,349110600,69200,69200,69200,69200,0
|
|
20240108,093300,349110600,69200,69200,69200,69200,66
|
|
20240108,093200,344543400,69200,69500,69500,69200,30
|
|
20240108,093100,342459500,69400,69000,69400,69000,65
|
|
20240108,093000,337957600,69000,69000,69000,69000,14
|
|
20240108,092900,336991600,69000,69000,69000,69000,13
|
|
20240108,092800,336094600,69000,68900,69000,68900,7
|
|
20240108,092700,335612100,68800,68800,68800,68800,35
|
|
20240108,092600,333204100,68800,69000,69000,68800,1002
|
|
20240108,092500,264135100,69000,69100,69100,69000,176
|
|
20240108,092400,251978500,69000,69100,69100,69000,178
|
|
20240108,092300,239694600,69100,69100,69100,69100,26
|
|
20240108,092200,237898000,69100,69000,69100,69000,36
|
|
20240108,092100,235413500,69000,69000,69000,69000,30
|
|
20240108,092000,233343500,69100,69100,69100,69100,20
|
|
20240108,091900,231961500,69100,69100,69100,69000,73
|
|
20240108,091800,226918700,69100,69300,69300,69100,393
|
|
20240108,091700,199746700,69300,69300,69300,69300,126
|
|
20240108,091600,191014900,69400,69400,69400,69400,98
|
|
20240108,091500,184213700,69400,69600,69600,69400,54
|
|
20240108,091400,180457300,69700,69700,69700,69700,80
|
|
20240108,091300,174881300,69700,69600,69700,69600,443
|
|
20240108,091200,144011900,69600,69500,69600,69500,165
|
|
20240108,091100,132538200,69000,69500,69500,69000,348
|
|
20240108,091000,108497400,69500,69500,69500,69000,106
|
|
20240108,090900,101159900,69100,69400,69600,69100,178
|
|
20240108,090800,88837100,69600,69600,69600,69200,64
|
|
20240108,090700,84383100,69600,69600,69600,69600,1
|
|
20240108,090600,84313500,69100,69000,69100,69000,54
|
|
20240108,090500,80582200,69000,69000,69100,69000,161
|
|
20240108,090400,69473000,69100,68900,69100,68900,36
|
|
20240108,090300,66989300,69000,69000,69000,68900,335
|
|
20240108,090200,43896300,68900,69000,69000,68900,169
|
|
20240108,090100,32250700,69100,69200,69200,68900,174
|
|
20240108,090000,20241300,69300,70000,70000,69300,290
|