676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201300,916313300,68000,68000,68000,68000,254
|
|
20240109,201200,916313300,68000,68000,68000,68000,0
|
|
20240109,201100,916313300,68000,68000,68000,68000,0
|
|
20240109,201000,916313300,68000,68000,68000,68000,0
|
|
20240109,200900,916313300,68000,68000,68000,68000,0
|
|
20240109,200800,916313300,68000,68000,68000,68000,0
|
|
20240109,200700,916313300,68000,68000,68000,68000,0
|
|
20240109,200600,916313300,68000,68000,68000,68000,0
|
|
20240109,200500,916313300,68000,68000,68000,68000,0
|
|
20240109,200400,916313300,68000,68000,68000,68000,0
|
|
20240109,200300,916313300,68000,68000,68000,68000,0
|
|
20240109,200200,916313300,68000,68000,68000,68000,0
|
|
20240109,200100,916313300,68000,68000,68000,68000,0
|
|
20240109,200000,916313300,68000,68000,68000,68000,0
|
|
20240109,195900,916313300,68000,68000,68000,68000,0
|
|
20240109,195800,916313300,68000,68000,68000,68000,0
|
|
20240109,195700,916313300,68000,68000,68000,68000,0
|
|
20240109,195600,916313300,68000,68000,68000,68000,0
|
|
20240109,195500,916313300,68000,68000,68000,68000,0
|
|
20240109,195400,916313300,68000,68000,68000,68000,0
|
|
20240109,195300,916313300,68000,68000,68000,68000,0
|
|
20240109,195200,916313300,68000,68000,68000,68000,0
|
|
20240109,195100,916313300,68000,68000,68000,68000,0
|
|
20240109,195000,916313300,68000,68000,68000,68000,0
|
|
20240109,194900,916313300,68000,68000,68000,68000,0
|
|
20240109,194800,916313300,68000,68000,68000,68000,0
|
|
20240109,194700,916313300,68000,68000,68000,68000,0
|
|
20240109,194600,916313300,68000,68000,68000,68000,0
|
|
20240109,194500,916313300,68000,68000,68000,68000,0
|
|
20240109,194400,916313300,68000,68000,68000,68000,0
|
|
20240109,194300,916313300,68000,68000,68000,68000,254
|
|
20240109,194200,916313300,68000,68000,68000,68000,0
|
|
20240109,194100,916313300,68000,68000,68000,68000,0
|
|
20240109,194000,916313300,68000,68000,68000,68000,0
|
|
20240109,193900,916313300,68000,68000,68000,68000,0
|
|
20240109,193800,916313300,68000,68000,68000,68000,0
|
|
20240109,193700,916313300,68000,68000,68000,68000,0
|
|
20240109,193600,916313300,68000,68000,68000,68000,0
|
|
20240109,193500,916313300,68000,68000,68000,68000,0
|
|
20240109,193400,916313300,68000,68000,68000,68000,0
|
|
20240109,193300,916313300,68000,68000,68000,68000,0
|
|
20240109,193200,916313300,68000,68000,68000,68000,0
|
|
20240109,193100,916313300,68000,68000,68000,68000,0
|
|
20240109,193000,916313300,68000,68000,68000,68000,0
|
|
20240109,192900,916313300,68000,68000,68000,68000,0
|
|
20240109,192800,916313300,68000,68000,68000,68000,0
|
|
20240109,192700,916313300,68000,68000,68000,68000,0
|
|
20240109,192600,916313300,68000,68000,68000,68000,0
|
|
20240109,192500,916313300,68000,68000,68000,68000,0
|
|
20240109,192400,916313300,68000,68000,68000,68000,0
|
|
20240109,192300,916313300,68000,68000,68000,68000,0
|
|
20240109,192200,916313300,68000,68000,68000,68000,0
|
|
20240109,192100,916313300,68000,68000,68000,68000,0
|
|
20240109,192000,916313300,68000,68000,68000,68000,0
|
|
20240109,191900,916313300,68000,68000,68000,68000,0
|
|
20240109,191800,916313300,68000,68000,68000,68000,0
|
|
20240109,191700,916313300,68000,68000,68000,68000,0
|
|
20240109,191600,916313300,68000,68000,68000,68000,0
|
|
20240109,191500,916313300,68000,68000,68000,68000,0
|
|
20240109,191400,916313300,68000,68000,68000,68000,0
|
|
20240109,191300,916313300,68000,68000,68000,68000,254
|
|
20240109,191200,916313300,68000,68000,68000,68000,0
|
|
20240109,191100,916313300,68000,68000,68000,68000,0
|
|
20240109,191000,916313300,68000,68000,68000,68000,0
|
|
20240109,190900,916313300,68000,68000,68000,68000,0
|
|
20240109,190800,916313300,68000,68000,68000,68000,0
|
|
20240109,190700,916313300,68000,68000,68000,68000,0
|
|
20240109,190600,916313300,68000,68000,68000,68000,0
|
|
20240109,190500,916313300,68000,68000,68000,68000,0
|
|
20240109,190400,916313300,68000,68000,68000,68000,0
|
|
20240109,190300,916313300,68000,68000,68000,68000,0
|
|
20240109,190200,916313300,68000,68000,68000,68000,0
|
|
20240109,190100,916313300,68000,68000,68000,68000,0
|
|
20240109,190000,916313300,68000,68000,68000,68000,0
|
|
20240109,185900,916313300,68000,68000,68000,68000,0
|
|
20240109,185800,916313300,68000,68000,68000,68000,0
|
|
20240109,185700,916313300,68000,68000,68000,68000,0
|
|
20240109,185600,916313300,68000,68000,68000,68000,0
|
|
20240109,185500,916313300,68000,68000,68000,68000,0
|
|
20240109,185400,916313300,68000,68000,68000,68000,0
|
|
20240109,185300,916313300,68000,68000,68000,68000,0
|
|
20240109,185200,916313300,68000,68000,68000,68000,0
|
|
20240109,185100,916313300,68000,68000,68000,68000,0
|
|
20240109,185000,916313300,68000,68000,68000,68000,0
|
|
20240109,184900,916313300,68000,68000,68000,68000,0
|
|
20240109,184800,916313300,68000,68000,68000,68000,0
|
|
20240109,184700,916313300,68000,68000,68000,68000,0
|
|
20240109,184600,916313300,68000,68000,68000,68000,0
|
|
20240109,184500,916313300,68000,68000,68000,68000,0
|
|
20240109,184400,916313300,68000,68000,68000,68000,0
|
|
20240109,184300,916313300,68000,68000,68000,68000,254
|
|
20240109,184200,916313300,68000,68000,68000,68000,0
|
|
20240109,184100,916313300,68000,68000,68000,68000,0
|
|
20240109,184000,916313300,68000,68000,68000,68000,0
|
|
20240109,183900,916313300,68000,68000,68000,68000,0
|
|
20240109,183800,916313300,68000,68000,68000,68000,0
|
|
20240109,183700,916313300,68000,68000,68000,68000,0
|
|
20240109,183600,916313300,68000,68000,68000,68000,0
|
|
20240109,183500,916313300,68000,68000,68000,68000,0
|
|
20240109,183400,916313300,68000,68000,68000,68000,0
|
|
20240109,183300,916313300,68000,68000,68000,68000,0
|
|
20240109,183200,916313300,68000,68000,68000,68000,0
|
|
20240109,183100,916313300,68000,68000,68000,68000,0
|
|
20240109,183000,916313300,68000,68000,68000,68000,0
|
|
20240109,182900,916313300,68000,68000,68000,68000,0
|
|
20240109,182800,916313300,68000,68000,68000,68000,0
|
|
20240109,182700,916313300,68000,68000,68000,68000,0
|
|
20240109,182600,916313300,68000,68000,68000,68000,0
|
|
20240109,182500,916313300,68000,68000,68000,68000,0
|
|
20240109,182400,916313300,68000,68000,68000,68000,0
|
|
20240109,182300,916313300,68000,68000,68000,68000,0
|
|
20240109,182200,916313300,68000,68000,68000,68000,0
|
|
20240109,182100,916313300,68000,68000,68000,68000,0
|
|
20240109,182000,916313300,68000,68000,68000,68000,0
|
|
20240109,181900,916313300,68000,68000,68000,68000,0
|
|
20240109,181800,916313300,68000,68000,68000,68000,0
|
|
20240109,181700,916313300,68000,68000,68000,68000,0
|
|
20240109,181600,916313300,68000,68000,68000,68000,0
|
|
20240109,181500,916313300,68000,68000,68000,68000,0
|
|
20240109,181400,916313300,68000,68000,68000,68000,0
|
|
20240109,181300,916313300,68000,68000,68000,68000,254
|
|
20240109,181200,916313300,68000,68000,68000,68000,0
|
|
20240109,181100,916313300,68000,68000,68000,68000,0
|
|
20240109,181000,916313300,68000,68000,68000,68000,0
|
|
20240109,180900,916313300,68000,68000,68000,68000,0
|
|
20240109,180800,916313300,68000,68000,68000,68000,0
|
|
20240109,180700,916313300,68000,68000,68000,68000,0
|
|
20240109,180600,916313300,68000,68000,68000,68000,0
|
|
20240109,180500,916313300,68000,68000,68000,68000,0
|
|
20240109,180400,916313300,68000,68000,68000,68000,0
|
|
20240109,180300,916313300,68000,68000,68000,68000,0
|
|
20240109,180200,916313300,68000,68000,68000,68000,0
|
|
20240109,180100,916313300,68000,68000,68000,68000,0
|
|
20240109,180000,916313300,68000,68000,68000,68000,0
|
|
20240109,175900,916313300,68000,68000,68000,68000,0
|
|
20240109,175800,916313300,68000,68000,68000,68000,0
|
|
20240109,175700,916313300,68000,68000,68000,68000,0
|
|
20240109,175600,916313300,68000,68000,68000,68000,0
|
|
20240109,175500,916313300,68000,68000,68000,68000,0
|
|
20240109,175400,916313300,68000,68000,68000,68000,0
|
|
20240109,175300,916313300,68000,68000,68000,68000,0
|
|
20240109,175200,916313300,68000,68000,68000,68000,0
|
|
20240109,175100,916313300,68000,68000,68000,68000,0
|
|
20240109,175000,916313300,68000,68000,68000,68000,0
|
|
20240109,174900,916313300,68000,68000,68000,68000,0
|
|
20240109,174800,916313300,68000,68000,68000,68000,0
|
|
20240109,174700,916313300,68000,68000,68000,68000,0
|
|
20240109,174600,916313300,68000,68000,68000,68000,0
|
|
20240109,174500,916313300,68000,68000,68000,68000,0
|
|
20240109,174400,916313300,68000,68000,68000,68000,0
|
|
20240109,174300,916313300,68000,68000,68000,68000,254
|
|
20240109,174200,916313300,68000,68000,68000,68000,0
|
|
20240109,174100,916313300,68000,68000,68000,68000,0
|
|
20240109,174000,916313300,68000,68000,68000,68000,0
|
|
20240109,173900,916313300,68000,68000,68000,68000,0
|
|
20240109,173800,916313300,68000,68000,68000,68000,0
|
|
20240109,173700,916313300,68000,68000,68000,68000,0
|
|
20240109,173600,916313300,68000,68000,68000,68000,0
|
|
20240109,173500,916313300,68000,68000,68000,68000,0
|
|
20240109,173400,916313300,68000,68000,68000,68000,0
|
|
20240109,173300,916313300,68000,68000,68000,68000,0
|
|
20240109,173200,916313300,68000,68000,68000,68000,0
|
|
20240109,173100,916313300,68000,68000,68000,68000,0
|
|
20240109,173000,916313300,68000,68000,68000,68000,0
|
|
20240109,172900,916313300,68000,68000,68000,68000,0
|
|
20240109,172800,916313300,68000,68000,68000,68000,0
|
|
20240109,172700,916313300,68000,68000,68000,68000,0
|
|
20240109,172600,916313300,68000,68000,68000,68000,0
|
|
20240109,172500,916313300,68000,68000,68000,68000,0
|
|
20240109,172400,916313300,68000,68000,68000,68000,0
|
|
20240109,172300,916313300,68000,68000,68000,68000,0
|
|
20240109,172200,916313300,68000,68000,68000,68000,0
|
|
20240109,172100,916313300,68000,68000,68000,68000,0
|
|
20240109,172000,916313300,68000,68000,68000,68000,0
|
|
20240109,171900,916313300,68000,68000,68000,68000,0
|
|
20240109,171800,916313300,68000,68000,68000,68000,0
|
|
20240109,171700,916313300,68000,68000,68000,68000,0
|
|
20240109,171600,916313300,68000,68000,68000,68000,0
|
|
20240109,171500,916313300,68000,68000,68000,68000,0
|
|
20240109,171400,916313300,68000,68000,68000,68000,0
|
|
20240109,171300,916313300,68000,68000,68000,68000,254
|
|
20240109,171200,916313300,68000,68000,68000,68000,0
|
|
20240109,171100,916313300,68000,68000,68000,68000,0
|
|
20240109,171000,916313300,68000,68000,68000,68000,0
|
|
20240109,170900,916313300,68000,68000,68000,68000,0
|
|
20240109,170800,916313300,68000,68000,68000,68000,0
|
|
20240109,170700,916313300,68000,68000,68000,68000,0
|
|
20240109,170600,916313300,68000,68000,68000,68000,0
|
|
20240109,170500,916313300,68000,68000,68000,68000,0
|
|
20240109,170400,916313300,68000,68000,68000,68000,0
|
|
20240109,170300,916313300,68000,68000,68000,68000,0
|
|
20240109,170200,916313300,68000,68000,68000,68000,0
|
|
20240109,170100,916313300,68000,68000,68000,68000,0
|
|
20240109,170000,916313300,68000,68000,68000,68000,0
|
|
20240109,165900,916313300,68000,68000,68000,68000,0
|
|
20240109,165800,916313300,68000,68000,68000,68000,0
|
|
20240109,165700,916313300,68000,68000,68000,68000,0
|
|
20240109,165600,916313300,68000,68000,68000,68000,0
|
|
20240109,165500,916313300,68000,68000,68000,68000,0
|
|
20240109,165400,916313300,68000,68000,68000,68000,0
|
|
20240109,165300,916313300,68000,68000,68000,68000,0
|
|
20240109,165200,916313300,68000,68000,68000,68000,0
|
|
20240109,165100,916313300,68000,68000,68000,68000,0
|
|
20240109,165000,916313300,68000,68000,68000,68000,0
|
|
20240109,164900,916313300,68000,68000,68000,68000,0
|
|
20240109,164800,916313300,68000,68000,68000,68000,0
|
|
20240109,164700,916313300,68000,68000,68000,68000,0
|
|
20240109,164600,916313300,68000,68000,68000,68000,0
|
|
20240109,164500,916313300,68000,68000,68000,68000,0
|
|
20240109,164400,916313300,68000,68000,68000,68000,0
|
|
20240109,164300,916313300,68000,68000,68000,68000,254
|
|
20240109,164200,916313300,68000,68000,68000,68000,0
|
|
20240109,164100,916313300,68000,68000,68000,68000,0
|
|
20240109,164000,916313300,68000,68000,68000,68000,0
|
|
20240109,163900,916313300,68000,68000,68000,68000,0
|
|
20240109,163800,916313300,68000,68000,68000,68000,0
|
|
20240109,163700,916313300,68000,68000,68000,68000,0
|
|
20240109,163600,916313300,68000,68000,68000,68000,0
|
|
20240109,163500,916313300,68000,68000,68000,68000,0
|
|
20240109,163400,916313300,68000,68000,68000,68000,0
|
|
20240109,163300,916313300,68000,68000,68000,68000,0
|
|
20240109,163200,916313300,68000,68000,68000,68000,0
|
|
20240109,163100,916313300,68000,68000,68000,68000,0
|
|
20240109,163000,916313300,68000,68000,68000,68000,0
|
|
20240109,162900,916313300,68000,68000,68000,68000,0
|
|
20240109,162800,916313300,68000,68000,68000,68000,0
|
|
20240109,162700,916313300,68000,68000,68000,68000,0
|
|
20240109,162600,916313300,68000,68000,68000,68000,0
|
|
20240109,162500,916313300,68000,68000,68000,68000,0
|
|
20240109,162400,916313300,68000,68000,68000,68000,0
|
|
20240109,162300,916313300,68000,68000,68000,68000,0
|
|
20240109,162200,916313300,68000,68000,68000,68000,0
|
|
20240109,162100,916313300,68000,68000,68000,68000,0
|
|
20240109,162000,916313300,68000,68000,68000,68000,0
|
|
20240109,161900,916313300,68000,68000,68000,68000,0
|
|
20240109,161800,916313300,68000,68000,68000,68000,0
|
|
20240109,161700,916313300,68000,68000,68000,68000,0
|
|
20240109,161600,916313300,68000,68000,68000,68000,0
|
|
20240109,161500,916313300,68000,68000,68000,68000,0
|
|
20240109,161400,916313300,68000,68000,68000,68000,0
|
|
20240109,161300,916313300,68000,68000,68000,68000,254
|
|
20240109,161200,916313300,68000,68000,68000,68000,0
|
|
20240109,161100,916313300,68000,68000,68000,68000,0
|
|
20240109,161000,916313300,68000,68000,68000,68000,0
|
|
20240109,160900,916313300,68000,68000,68000,68000,0
|
|
20240109,160800,916313300,68000,68000,68000,68000,0
|
|
20240109,160700,916313300,68000,68000,68000,68000,0
|
|
20240109,160600,916313300,68000,68000,68000,68000,0
|
|
20240109,160500,916313300,68000,68000,68000,68000,0
|
|
20240109,160400,916313300,68000,68000,68000,68000,0
|
|
20240109,160300,916313300,68000,68000,68000,68000,0
|
|
20240109,160200,916313300,68000,68000,68000,68000,0
|
|
20240109,160100,916313300,68000,68000,68000,68000,0
|
|
20240109,160000,916313300,68000,68000,68000,68000,0
|
|
20240109,155900,916313300,68000,68000,68000,68000,0
|
|
20240109,155800,916313300,68000,68000,68000,68000,0
|
|
20240109,155700,916313300,68000,68000,68000,68000,0
|
|
20240109,155600,916313300,68000,68000,68000,68000,0
|
|
20240109,155500,916313300,68000,68000,68000,68000,0
|
|
20240109,155400,916313300,68000,68000,68000,68000,0
|
|
20240109,155300,916313300,68000,68000,68000,68000,0
|
|
20240109,155200,916313300,68000,68000,68000,68000,0
|
|
20240109,155100,916313300,68000,68000,68000,68000,0
|
|
20240109,155000,916313300,68000,68000,68000,68000,0
|
|
20240109,154900,916313300,68000,68000,68000,68000,0
|
|
20240109,154800,916313300,68000,68000,68000,68000,0
|
|
20240109,154700,916313300,68000,68000,68000,68000,0
|
|
20240109,154600,916313300,68000,68000,68000,68000,0
|
|
20240109,154500,916313300,68000,68000,68000,68000,0
|
|
20240109,154400,916313300,68000,68000,68000,68000,0
|
|
20240109,154300,916313300,68000,68000,68000,68000,254
|
|
20240109,154200,916313300,68000,68000,68000,68000,0
|
|
20240109,154100,916313300,68000,68000,68000,68000,0
|
|
20240109,154000,916313300,68000,68000,68000,68000,0
|
|
20240109,153900,916313300,68000,68000,68000,68000,0
|
|
20240109,153800,916313300,68000,68000,68000,68000,0
|
|
20240109,153700,916313300,68000,68000,68000,68000,0
|
|
20240109,153600,916313300,68000,68000,68000,68000,0
|
|
20240109,153500,916313300,68000,68000,68000,68000,0
|
|
20240109,153400,916313300,68000,68000,68000,68000,0
|
|
20240109,153300,916313300,68000,68000,68000,68000,0
|
|
20240109,153200,916313300,68000,68000,68000,68000,0
|
|
20240109,153100,916313300,68000,68000,68000,68000,0
|
|
20240109,153000,916313300,68000,68000,68000,68000,254
|
|
20240109,152900,899041300,68000,68000,68000,68000,0
|
|
20240109,152800,899041300,68000,68000,68000,68000,0
|
|
20240109,152700,899041300,68000,68000,68000,68000,0
|
|
20240109,152600,899041300,68000,68000,68000,68000,0
|
|
20240109,152500,899041300,68000,68000,68000,68000,0
|
|
20240109,152400,899041300,68000,68000,68000,68000,0
|
|
20240109,152300,899041300,68000,68000,68000,68000,0
|
|
20240109,152200,899041300,68000,68000,68000,68000,0
|
|
20240109,152100,899041300,68000,68000,68000,68000,0
|
|
20240109,152000,899041300,68000,68000,68000,68000,0
|
|
20240109,151900,899041300,68000,68000,68000,68000,6
|
|
20240109,151800,898633300,68100,68000,68100,68000,7
|
|
20240109,151700,898157200,68100,68100,68100,68100,0
|
|
20240109,151600,898157200,68100,68100,68100,68100,100
|
|
20240109,151500,891347200,68100,68000,68100,68000,6
|
|
20240109,151400,890939000,68000,68000,68000,68000,0
|
|
20240109,151300,890939000,68000,68000,68000,68000,0
|
|
20240109,151200,890939000,68000,68000,68000,68000,78
|
|
20240109,151100,885635000,68000,67800,68000,67800,11
|
|
20240109,151000,884889000,68000,67800,68000,67800,22
|
|
20240109,150900,883397200,67800,67800,67800,67800,0
|
|
20240109,150800,883397200,67800,67800,67800,67800,6
|
|
20240109,150700,882990400,67800,67800,67800,67800,0
|
|
20240109,150600,882990400,67800,67800,67800,67800,32
|
|
20240109,150500,880820800,68000,67800,68000,67800,12
|
|
20240109,150400,880005000,67800,67900,67900,67800,90
|
|
20240109,150300,873898800,67800,67900,67900,67800,56
|
|
20240109,150200,870096600,67900,67900,67900,67900,0
|
|
20240109,150100,870096600,67900,67900,67900,67900,4
|
|
20240109,150000,869825000,67800,67800,67800,67800,36
|
|
20240109,145900,867384200,67900,67900,67900,67900,3
|
|
20240109,145800,867180500,67800,67800,67800,67800,13
|
|
20240109,145700,866299100,67800,67800,67800,67800,150
|
|
20240109,145600,856129100,67800,67800,67800,67800,1
|
|
20240109,145500,856061300,67900,68000,68000,67900,10
|
|
20240109,145400,855382200,67900,67900,67900,67900,0
|
|
20240109,145300,855382200,67900,68000,68000,67900,19
|
|
20240109,145200,854090700,68100,68100,68100,68100,1
|
|
20240109,145100,854022600,67900,67900,67900,67900,15
|
|
20240109,145000,853004100,67900,67900,67900,67900,1
|
|
20240109,144900,852936200,67800,67800,67800,67800,1
|
|
20240109,144800,852868400,67800,67800,67800,67800,0
|
|
20240109,144700,852868400,67800,67800,67800,67800,5
|
|
20240109,144600,852529400,67800,68000,68000,67800,883
|
|
20240109,144500,792603000,68100,68100,68100,68100,10
|
|
20240109,144400,791922000,68000,68000,68000,68000,2
|
|
20240109,144300,791786000,68000,68000,68000,68000,0
|
|
20240109,144200,791786000,68000,68000,68000,68000,18
|
|
20240109,144100,790562000,68200,68200,68200,68200,1
|
|
20240109,144000,790493800,68100,68100,68100,68100,0
|
|
20240109,143900,790493800,68100,68100,68100,68100,1
|
|
20240109,143800,790425700,68200,68200,68200,68200,0
|
|
20240109,143700,790425700,68200,68200,68200,68200,0
|
|
20240109,143600,790425700,68200,68200,68200,68200,1
|
|
20240109,143500,790357500,68200,68200,68200,68200,2
|
|
20240109,143400,790221100,68200,68200,68200,68200,0
|
|
20240109,143300,790221100,68200,68200,68200,68200,1
|
|
20240109,143200,790152900,68200,68200,68200,68200,58
|
|
20240109,143100,786197300,68200,68200,68200,68200,0
|
|
20240109,143000,786197300,68200,68200,68200,68200,20
|
|
20240109,142900,784833300,68200,68200,68200,68200,0
|
|
20240109,142800,784833300,68200,68200,68200,68200,10
|
|
20240109,142700,784151300,68200,68000,68200,68000,7
|
|
20240109,142600,783675100,68000,68100,68100,68000,51
|
|
20240109,142500,780206900,68100,68100,68100,68100,0
|
|
20240109,142400,780206900,68100,68100,68100,68100,49
|
|
20240109,142300,776870000,68100,68100,68100,68100,9
|
|
20240109,142200,776257100,68100,68100,68100,68100,33
|
|
20240109,142100,774009800,68000,68000,68000,68000,0
|
|
20240109,142000,774009800,68000,68000,68000,68000,45
|
|
20240109,141900,770949800,67900,67900,67900,67900,1
|
|
20240109,141800,770881900,68000,68000,68000,68000,2
|
|
20240109,141700,770745900,68000,68000,68000,68000,1
|
|
20240109,141600,770677900,67900,67900,67900,67900,20
|
|
20240109,141500,769319900,67900,67900,67900,67900,0
|
|
20240109,141400,769319900,67900,68000,68000,67900,170
|
|
20240109,141300,757760200,68000,68000,68000,68000,0
|
|
20240109,141200,757760200,68000,68000,68000,68000,0
|
|
20240109,141100,757760200,68000,68000,68000,68000,0
|
|
20240109,141000,757760200,68000,68000,68000,68000,0
|
|
20240109,140900,757760200,68000,68000,68000,68000,0
|
|
20240109,140800,757760200,68000,68000,68000,68000,13
|
|
20240109,140700,756876200,68000,68000,68000,68000,0
|
|
20240109,140600,756876200,68000,68000,68000,68000,6
|
|
20240109,140500,756468200,68000,68000,68000,68000,0
|
|
20240109,140400,756468200,68000,68000,68000,68000,0
|
|
20240109,140300,756468200,68000,68000,68000,68000,30
|
|
20240109,140200,754428200,68000,68000,68000,68000,0
|
|
20240109,140100,754428200,68000,68000,68000,68000,10
|
|
20240109,140000,753748200,68100,68100,68100,68000,34
|
|
20240109,135900,751435800,68000,68000,68000,68000,0
|
|
20240109,135800,751435800,68000,68000,68000,68000,15
|
|
20240109,135700,750415800,68000,68000,68000,68000,15
|
|
20240109,135600,749395800,68000,68000,68000,68000,0
|
|
20240109,135500,749395800,68000,68000,68000,68000,0
|
|
20240109,135400,749395800,68000,68100,68100,68000,25
|
|
20240109,135300,747694000,68000,68000,68000,68000,4
|
|
20240109,135200,747422000,68000,68000,68000,68000,0
|
|
20240109,135100,747422000,68000,68000,68000,68000,37
|
|
20240109,135000,744906000,68000,68000,68000,68000,70
|
|
20240109,134900,740146000,68000,68000,68000,68000,7
|
|
20240109,134800,739670000,68000,68000,68000,68000,1
|
|
20240109,134700,739602000,68000,68000,68000,68000,0
|
|
20240109,134600,739602000,68000,68000,68000,68000,0
|
|
20240109,134500,739602000,68000,68000,68000,68000,0
|
|
20240109,134400,739602000,68000,68000,68000,68000,14
|
|
20240109,134300,738650000,68000,68000,68000,68000,3
|
|
20240109,134200,738446000,68000,67900,68000,67900,45
|
|
20240109,134100,735386100,68000,68000,68000,68000,0
|
|
20240109,134000,735386100,68000,68000,68000,68000,1
|
|
20240109,133900,735318100,67900,67900,67900,67900,0
|
|
20240109,133800,735318100,67900,67900,67900,67900,67
|
|
20240109,133700,730768800,67900,67900,67900,67900,2
|
|
20240109,133600,730633000,67900,67900,67900,67900,8
|
|
20240109,133500,730089800,67900,67900,67900,67900,3
|
|
20240109,133400,729886100,67900,67900,67900,67900,10
|
|
20240109,133300,729207100,67900,67900,67900,67900,42
|
|
20240109,133200,726355300,67900,67900,67900,67900,1
|
|
20240109,133100,726287400,67900,67900,67900,67900,0
|
|
20240109,133000,726287400,67900,67900,67900,67900,1
|
|
20240109,132900,726219500,67900,67900,67900,67900,11
|
|
20240109,132800,725472600,67900,67800,67900,67800,8
|
|
20240109,132700,724929700,67900,67900,67900,67900,0
|
|
20240109,132600,724929700,67900,67900,67900,67900,20
|
|
20240109,132500,723571700,67900,67900,67900,67900,1
|
|
20240109,132400,723503800,67900,67800,67900,67800,132
|
|
20240109,132300,714549100,67800,67900,67900,67800,58
|
|
20240109,132200,710616400,67900,67900,67900,67900,0
|
|
20240109,132100,710616400,67900,67900,67900,67900,82
|
|
20240109,132000,705048600,68000,68000,68000,68000,0
|
|
20240109,131900,705048600,68000,68000,68000,68000,0
|
|
20240109,131800,705048600,68000,68000,68000,68000,0
|
|
20240109,131700,705048600,68000,68000,68000,68000,43
|
|
20240109,131600,702124600,68000,67900,68000,67900,16
|
|
20240109,131500,701037100,67900,67900,67900,67900,0
|
|
20240109,131400,701037100,67900,67900,67900,67900,0
|
|
20240109,131300,701037100,67900,67900,67900,67900,20
|
|
20240109,131200,699679100,68000,68000,68000,68000,1
|
|
20240109,131100,699611100,67900,67900,67900,67900,1
|
|
20240109,131000,699543200,67900,67900,67900,67900,0
|
|
20240109,130900,699543200,67900,68000,68000,67900,96
|
|
20240109,130800,693024100,68100,68100,68100,68100,2
|
|
20240109,130700,692887900,68100,68100,68100,68100,1
|
|
20240109,130600,692819800,68000,68000,68000,68000,1
|
|
20240109,130500,692751800,68000,68000,68000,68000,0
|
|
20240109,130400,692751800,68000,68000,68000,68000,0
|
|
20240109,130300,692751800,68000,68000,68000,68000,10
|
|
20240109,130200,692071800,68000,68000,68000,68000,5
|
|
20240109,130100,691731800,68000,68000,68000,68000,0
|
|
20240109,130000,691731800,68000,68000,68000,68000,16
|
|
20240109,125900,690643800,68000,68000,68000,68000,0
|
|
20240109,125800,690643800,68000,68200,68200,67900,7
|
|
20240109,125700,690166900,67900,67900,67900,67900,2
|
|
20240109,125600,690031100,67900,68000,68100,67900,24
|
|
20240109,125500,688399200,67900,67900,67900,67900,0
|
|
20240109,125400,688399200,67900,67900,67900,67900,0
|
|
20240109,125300,688399200,67900,67900,67900,67900,4
|
|
20240109,125200,688127600,68000,68000,68000,68000,0
|
|
20240109,125100,688127600,68000,68000,68000,68000,42
|
|
20240109,125000,685271600,68100,68100,68100,68100,5
|
|
20240109,124900,684931100,68100,68100,68100,68100,0
|
|
20240109,124800,684931100,68100,68100,68100,68100,0
|
|
20240109,124700,684931100,68100,68100,68100,68100,2
|
|
20240109,124600,684794900,68100,68100,68100,68100,8
|
|
20240109,124500,684250100,68100,68100,68100,68100,4
|
|
20240109,124400,683977700,68000,68000,68000,68000,0
|
|
20240109,124300,683977700,68000,68000,68000,68000,0
|
|
20240109,124200,683977700,68000,68000,68000,68000,0
|
|
20240109,124100,683977700,68000,68000,68000,68000,109
|
|
20240109,124000,676565700,68000,68000,68000,68000,5
|
|
20240109,123900,676225700,68000,67900,68000,67700,917
|
|
20240109,123800,614074500,67900,67900,67900,67900,26
|
|
20240109,123700,612309100,67900,67900,67900,67900,235
|
|
20240109,123600,596352600,67900,67900,67900,67900,21
|
|
20240109,123500,594926700,67900,67900,67900,67900,46
|
|
20240109,123400,591803300,67900,67900,67900,67900,40
|
|
20240109,123300,589087300,68000,68000,68000,68000,11
|
|
20240109,123200,588339300,68000,68000,68000,68000,2
|
|
20240109,123100,588203300,68000,67900,68000,67900,5
|
|
20240109,123000,587863400,67900,68000,68000,67900,21
|
|
20240109,122900,586437400,68000,67900,68000,67900,6
|
|
20240109,122800,586029900,67900,67900,67900,67900,1
|
|
20240109,122700,585962000,67900,67900,67900,67900,50
|
|
20240109,122600,582567000,67900,67900,67900,67900,30
|
|
20240109,122500,580530000,67900,67900,67900,67900,59
|
|
20240109,122400,576523900,67900,67900,67900,67900,66
|
|
20240109,122300,572042500,68000,68000,68000,68000,0
|
|
20240109,122200,572042500,68000,68000,68000,68000,1
|
|
20240109,122100,571974500,68000,68000,68000,68000,0
|
|
20240109,122000,571974500,68000,68000,68000,68000,1
|
|
20240109,121900,571906500,68000,68000,68000,68000,0
|
|
20240109,121800,571906500,68000,68000,68000,68000,6
|
|
20240109,121700,571498500,68000,68000,68000,67900,29
|
|
20240109,121600,569526600,68000,68000,68000,68000,105
|
|
20240109,121500,562386600,68000,68000,68000,68000,1
|
|
20240109,121400,562318600,68000,68000,68000,68000,23
|
|
20240109,121300,560754600,67900,67900,67900,67900,0
|
|
20240109,121200,560754600,67900,68000,68000,67900,7
|
|
20240109,121100,560279200,68000,68000,68000,68000,4
|
|
20240109,121000,560007200,68000,68100,68100,68000,908
|
|
20240109,120900,498263100,68100,68100,68100,68100,10
|
|
20240109,120800,497582100,68100,68100,68100,68100,51
|
|
20240109,120700,494109000,68100,68100,68100,68100,240
|
|
20240109,120600,477765000,68100,68100,68100,68100,50
|
|
20240109,120500,474360000,68200,68200,68200,68200,0
|
|
20240109,120400,474360000,68200,68200,68200,68200,71
|
|
20240109,120300,469517800,68200,68200,68200,68200,10
|
|
20240109,120200,468835800,68200,68200,68200,68200,7
|
|
20240109,120100,468358400,68200,68200,68200,68200,3
|
|
20240109,120000,468153800,68200,68200,68200,68200,18
|
|
20240109,115900,466926200,68200,68200,68200,68200,74
|
|
20240109,115800,461879400,68200,68200,68200,68200,51
|
|
20240109,115700,458401200,68200,68200,68200,68200,22
|
|
20240109,115600,456900800,68200,68100,68200,68100,6
|
|
20240109,115500,456491700,68100,68100,68100,68100,32
|
|
20240109,115400,454312500,68200,68200,68200,68200,1
|
|
20240109,115300,454244300,68100,68100,68100,68100,0
|
|
20240109,115200,454244300,68100,68100,68100,68100,6
|
|
20240109,115100,453835700,68200,68200,68200,68200,15
|
|
20240109,115000,452812700,68200,68200,68200,68100,43
|
|
20240109,114900,449884100,68200,68200,68200,68200,0
|
|
20240109,114800,449884100,68200,68200,68200,68200,1
|
|
20240109,114700,449815900,68100,68100,68100,68100,1
|
|
20240109,114600,449747800,68200,68100,68200,68100,130
|
|
20240109,114500,440894100,68100,68100,68100,68100,0
|
|
20240109,114400,440894100,68100,68100,68100,68100,0
|
|
20240109,114300,440894100,68100,68100,68100,68100,50
|
|
20240109,114200,437489100,68200,68200,68200,68200,0
|
|
20240109,114100,437489100,68200,68200,68200,68200,1
|
|
20240109,114000,437420900,68200,68200,68200,68200,1
|
|
20240109,113900,437352700,68200,68200,68200,68200,30
|
|
20240109,113800,435306700,68200,68200,68200,68200,24
|
|
20240109,113700,433669900,68200,68200,68200,68200,4
|
|
20240109,113600,433397100,68100,68100,68100,68100,0
|
|
20240109,113500,433397100,68100,68100,68100,68100,0
|
|
20240109,113400,433397100,68100,68200,68200,68100,4
|
|
20240109,113300,433124500,68200,68200,68200,68200,12
|
|
20240109,113200,432306100,68200,68200,68200,68200,8
|
|
20240109,113100,431760500,68200,68300,68300,68200,476
|
|
20240109,113000,399293300,68300,68300,68300,68300,0
|
|
20240109,112900,399293300,68300,68300,68300,68300,8
|
|
20240109,112800,398746900,68400,68400,68400,68400,1
|
|
20240109,112700,398678500,68400,68400,68400,68400,5
|
|
20240109,112600,398336500,68400,68400,68400,68400,0
|
|
20240109,112500,398336500,68400,68400,68400,68400,2
|
|
20240109,112400,398199700,68300,68300,68300,68300,0
|
|
20240109,112300,398199700,68300,68300,68300,68300,3
|
|
20240109,112200,397994800,68300,68300,68300,68300,40
|
|
20240109,112100,395262800,68300,68300,68300,68300,10
|
|
20240109,112000,394579800,68400,68300,68400,68300,33
|
|
20240109,111900,392325600,68300,68300,68300,68300,0
|
|
20240109,111800,392325600,68300,68300,68300,68300,84
|
|
20240109,111700,386588400,68300,68300,68300,68300,0
|
|
20240109,111600,386588400,68300,68300,68300,68300,83
|
|
20240109,111500,380919500,68400,68400,68400,68400,0
|
|
20240109,111400,380919500,68400,68400,68400,68400,13
|
|
20240109,111300,380030300,68400,68400,68400,68400,30
|
|
20240109,111200,377978300,68300,68400,68400,68300,125
|
|
20240109,111100,369440700,68400,68400,68400,68400,0
|
|
20240109,111000,369440700,68400,68400,68400,68400,175
|
|
20240109,110900,357470700,68400,68400,68400,68400,2
|
|
20240109,110800,357333900,68500,68400,68500,68400,11
|
|
20240109,110700,356581000,68400,68400,68400,68400,20
|
|
20240109,110600,355213000,68400,68400,68400,68400,0
|
|
20240109,110500,355213000,68400,68400,68400,68400,65
|
|
20240109,110400,350767000,68400,68400,68400,68400,14
|
|
20240109,110300,349809400,68500,68500,68500,68500,10
|
|
20240109,110200,349124400,68500,68500,68500,68500,84
|
|
20240109,110100,343370400,68500,68500,68500,68500,4
|
|
20240109,110000,343096400,68500,68500,68500,68500,75
|
|
20240109,105900,337958900,68500,68500,68500,68500,0
|
|
20240109,105800,337958900,68500,68500,68500,68500,8
|
|
20240109,105700,337410900,68500,68500,68500,68500,11
|
|
20240109,105600,336657400,68600,68600,68600,68600,6
|
|
20240109,105500,336245800,68600,68600,68600,68600,1
|
|
20240109,105400,336177200,68600,68600,68600,68600,1
|
|
20240109,105300,336108600,68600,68600,68600,68600,30
|
|
20240109,105200,334050600,68700,68700,68700,68700,1
|
|
20240109,105100,333981900,68700,68500,68700,68500,20
|
|
20240109,105000,332608500,68600,68600,68600,68600,149
|
|
20240109,104900,322387100,68600,68600,68600,68600,0
|
|
20240109,104800,322387100,68600,68600,68600,68600,1
|
|
20240109,104700,322318500,68600,68600,68600,68600,5
|
|
20240109,104600,321975500,68600,68600,68600,68600,1
|
|
20240109,104500,321906900,68600,68700,68700,68600,8
|
|
20240109,104400,321358000,68700,68700,68700,68700,5
|
|
20240109,104300,321014500,68700,68700,68700,68700,0
|
|
20240109,104200,321014500,68700,68700,68700,68700,0
|
|
20240109,104100,321014500,68700,68700,68700,68700,0
|
|
20240109,104000,321014500,68700,68700,68700,68700,0
|
|
20240109,103900,321014500,68700,68700,68700,68700,108
|
|
20240109,103800,313594900,68700,68700,68700,68700,25
|
|
20240109,103700,311877400,68700,68700,68700,68700,19
|
|
20240109,103600,310572100,68700,68600,68700,68600,75
|
|
20240109,103500,305420100,68700,68600,68700,68600,36
|
|
20240109,103400,302948400,68600,68600,68600,68600,0
|
|
20240109,103300,302948400,68600,68600,68600,68600,0
|
|
20240109,103200,302948400,68600,68600,68600,68600,1
|
|
20240109,103100,302879800,68600,68600,68600,68600,0
|
|
20240109,103000,302879800,68600,68600,68600,68600,13
|
|
20240109,102900,301988000,68500,68500,68500,68500,0
|
|
20240109,102800,301988000,68500,68500,68500,68500,0
|
|
20240109,102700,301988000,68500,68500,68500,68500,0
|
|
20240109,102600,301988000,68500,68500,68500,68500,263
|
|
20240109,102500,283972500,68500,68600,68800,68500,166
|
|
20240109,102400,272578300,68600,68600,68600,68600,0
|
|
20240109,102300,272578300,68600,68600,68600,68600,10
|
|
20240109,102200,271892300,68600,68700,68700,68600,21
|
|
20240109,102100,270451600,68700,68700,68700,68700,33
|
|
20240109,102000,268184500,68700,68800,68800,68700,33
|
|
20240109,101900,265917300,68900,68900,68900,68900,0
|
|
20240109,101800,265917300,68900,68800,68900,68800,145
|
|
20240109,101700,255940700,68700,68700,68700,68700,9
|
|
20240109,101600,255322400,68700,68700,68700,68700,0
|
|
20240109,101500,255322400,68700,68700,68700,68700,118
|
|
20240109,101400,247215800,68700,68700,68700,68700,6
|
|
20240109,101300,246803600,68600,68600,68600,68600,0
|
|
20240109,101200,246803600,68600,68600,68600,68600,117
|
|
20240109,101100,238777400,68600,68600,68600,68600,10
|
|
20240109,101000,238091400,68600,68500,68600,68500,21
|
|
20240109,100900,236651800,68500,68600,68600,68500,33
|
|
20240109,100800,234388200,68600,68500,68600,68500,2
|
|
20240109,100700,234251100,68500,68500,68500,68500,3
|
|
20240109,100600,234045600,68400,68500,68500,68400,4
|
|
20240109,100500,233771900,68500,68500,68500,68500,56
|
|
20240109,100400,229935900,68500,68500,68500,68500,2
|
|
20240109,100300,229798900,68500,68500,68500,68500,82
|
|
20240109,100200,224181900,68500,68500,68500,68500,2
|
|
20240109,100100,224044900,68500,68500,68600,68500,57
|
|
20240109,100000,220135400,68600,68700,68700,68600,4
|
|
20240109,095900,219860700,68700,68700,68700,68700,54
|
|
20240109,095800,216150900,68700,68700,68700,68700,1
|
|
20240109,095700,216082200,68700,68700,68700,68700,17
|
|
20240109,095600,214914300,68700,68700,68700,68700,22
|
|
20240109,095500,213402900,68700,68700,68700,68700,5
|
|
20240109,095400,213059400,68700,68500,68700,68500,31
|
|
20240109,095300,210935700,68500,68500,68500,68500,15
|
|
20240109,095200,209908200,68500,68500,68500,68400,65
|
|
20240109,095100,205457200,68400,68400,68400,68400,1
|
|
20240109,095000,205388800,68500,68500,68500,68500,4
|
|
20240109,094900,205114800,68500,68500,68500,68500,32
|
|
20240109,094800,202922800,68500,68700,68700,68500,84
|
|
20240109,094700,197164800,68500,68500,68500,68500,1
|
|
20240109,094600,197096300,68700,68700,68700,68700,51
|
|
20240109,094500,193592600,68700,68700,68700,68700,8
|
|
20240109,094400,193043000,68700,68700,68700,68700,32
|
|
20240109,094300,190844600,68700,68600,68700,68500,64
|
|
20240109,094200,186451000,68400,68400,68400,68400,0
|
|
20240109,094100,186451000,68400,68400,68400,68400,0
|
|
20240109,094000,186451000,68400,68700,68700,68400,11
|
|
20240109,093900,185696200,68700,68500,68700,68400,162
|
|
20240109,093800,174610900,68500,68400,68700,68400,103
|
|
20240109,093700,167565200,68400,68700,68700,68400,64
|
|
20240109,093600,163185900,68500,68500,68500,68500,72
|
|
20240109,093500,158253900,68400,68400,68400,68400,29
|
|
20240109,093400,156270300,68400,68400,68400,68400,21
|
|
20240109,093300,154833900,68400,68400,68400,68400,14
|
|
20240109,093200,153876300,68400,68600,68600,68400,160
|
|
20240109,093100,142912900,68500,68500,68500,68500,10
|
|
20240109,093000,142227900,68500,68600,68600,68500,141
|
|
20240109,092900,132567800,68600,68800,68800,68600,248
|
|
20240109,092800,115525800,68800,68800,68800,68800,6
|
|
20240109,092700,115113000,68800,68800,68800,68800,7
|
|
20240109,092600,114631400,68800,68700,68800,68700,110
|
|
20240109,092500,107064400,68800,68800,68800,68800,5
|
|
20240109,092400,106720400,68800,68800,68800,68800,1
|
|
20240109,092300,106651600,68500,68500,68500,68500,1
|
|
20240109,092200,106583100,68600,68700,68700,68600,85
|
|
20240109,092100,100752000,68600,68600,68700,68600,76
|
|
20240109,092000,95535200,68700,68700,68700,68700,110
|
|
20240109,091900,87978200,68800,68700,68800,68700,23
|
|
20240109,091800,86396900,68800,68800,68800,68800,12
|
|
20240109,091700,85571300,68700,68700,68700,68700,7
|
|
20240109,091600,85090400,68700,68700,68700,68700,10
|
|
20240109,091500,84403400,68600,68600,68600,68600,95
|
|
20240109,091400,77886400,68600,68700,68700,68600,25
|
|
20240109,091300,76169900,68700,68800,68800,68700,7
|
|
20240109,091200,75688700,68800,68700,68800,68600,171
|
|
20240109,091100,63933000,68700,68800,68800,68700,102
|
|
20240109,091000,56920600,68800,68800,68800,68800,199
|
|
20240109,090900,43229400,68800,68800,68800,68800,0
|
|
20240109,090800,43229400,68800,68800,68800,68800,80
|
|
20240109,090700,37725400,68700,68700,68700,68700,2
|
|
20240109,090600,37588000,68700,69100,69100,68700,20
|
|
20240109,090500,36211600,69200,68700,69200,68700,51
|
|
20240109,090400,32683900,68600,68600,68600,68600,0
|
|
20240109,090300,32683900,68600,68600,68600,68600,0
|
|
20240109,090200,32683900,68600,68700,68700,68600,226
|
|
20240109,090100,17172100,68700,69400,69400,68700,169
|
|
20240109,090000,5554000,69300,69500,69500,69300,80
|