676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,201300,966035000,65700,65700,65700,65700,217
|
|
20240112,201200,966035000,65700,65700,65700,65700,0
|
|
20240112,201100,966035000,65700,65700,65700,65700,0
|
|
20240112,201000,966035000,65700,65700,65700,65700,0
|
|
20240112,200900,966035000,65700,65700,65700,65700,0
|
|
20240112,200800,966035000,65700,65700,65700,65700,0
|
|
20240112,200700,966035000,65700,65700,65700,65700,0
|
|
20240112,200600,966035000,65700,65700,65700,65700,0
|
|
20240112,200500,966035000,65700,65700,65700,65700,0
|
|
20240112,200400,966035000,65700,65700,65700,65700,0
|
|
20240112,200300,966035000,65700,65700,65700,65700,0
|
|
20240112,200200,966035000,65700,65700,65700,65700,0
|
|
20240112,200100,966035000,65700,65700,65700,65700,0
|
|
20240112,200000,966035000,65700,65700,65700,65700,0
|
|
20240112,195900,966035000,65700,65700,65700,65700,0
|
|
20240112,195800,966035000,65700,65700,65700,65700,0
|
|
20240112,195700,966035000,65700,65700,65700,65700,0
|
|
20240112,195600,966035000,65700,65700,65700,65700,0
|
|
20240112,195500,966035000,65700,65700,65700,65700,0
|
|
20240112,195400,966035000,65700,65700,65700,65700,0
|
|
20240112,195300,966035000,65700,65700,65700,65700,0
|
|
20240112,195200,966035000,65700,65700,65700,65700,0
|
|
20240112,195100,966035000,65700,65700,65700,65700,0
|
|
20240112,195000,966035000,65700,65700,65700,65700,0
|
|
20240112,194900,966035000,65700,65700,65700,65700,0
|
|
20240112,194800,966035000,65700,65700,65700,65700,0
|
|
20240112,194700,966035000,65700,65700,65700,65700,0
|
|
20240112,194600,966035000,65700,65700,65700,65700,0
|
|
20240112,194500,966035000,65700,65700,65700,65700,0
|
|
20240112,194400,966035000,65700,65700,65700,65700,0
|
|
20240112,194300,966035000,65700,65700,65700,65700,217
|
|
20240112,194200,966035000,65700,65700,65700,65700,0
|
|
20240112,194100,966035000,65700,65700,65700,65700,0
|
|
20240112,194000,966035000,65700,65700,65700,65700,0
|
|
20240112,193900,966035000,65700,65700,65700,65700,0
|
|
20240112,193800,966035000,65700,65700,65700,65700,0
|
|
20240112,193700,966035000,65700,65700,65700,65700,0
|
|
20240112,193600,966035000,65700,65700,65700,65700,0
|
|
20240112,193500,966035000,65700,65700,65700,65700,0
|
|
20240112,193400,966035000,65700,65700,65700,65700,0
|
|
20240112,193300,966035000,65700,65700,65700,65700,0
|
|
20240112,193200,966035000,65700,65700,65700,65700,0
|
|
20240112,193100,966035000,65700,65700,65700,65700,0
|
|
20240112,193000,966035000,65700,65700,65700,65700,0
|
|
20240112,192900,966035000,65700,65700,65700,65700,0
|
|
20240112,192800,966035000,65700,65700,65700,65700,0
|
|
20240112,192700,966035000,65700,65700,65700,65700,0
|
|
20240112,192600,966035000,65700,65700,65700,65700,0
|
|
20240112,192500,966035000,65700,65700,65700,65700,0
|
|
20240112,192400,966035000,65700,65700,65700,65700,0
|
|
20240112,192300,966035000,65700,65700,65700,65700,0
|
|
20240112,192200,966035000,65700,65700,65700,65700,0
|
|
20240112,192100,966035000,65700,65700,65700,65700,0
|
|
20240112,192000,966035000,65700,65700,65700,65700,0
|
|
20240112,191900,966035000,65700,65700,65700,65700,0
|
|
20240112,191800,966035000,65700,65700,65700,65700,0
|
|
20240112,191700,966035000,65700,65700,65700,65700,0
|
|
20240112,191600,966035000,65700,65700,65700,65700,0
|
|
20240112,191500,966035000,65700,65700,65700,65700,0
|
|
20240112,191400,966035000,65700,65700,65700,65700,0
|
|
20240112,191300,966035000,65700,65700,65700,65700,217
|
|
20240112,191200,966035000,65700,65700,65700,65700,0
|
|
20240112,191100,966035000,65700,65700,65700,65700,0
|
|
20240112,191000,966035000,65700,65700,65700,65700,0
|
|
20240112,190900,966035000,65700,65700,65700,65700,0
|
|
20240112,190800,966035000,65700,65700,65700,65700,0
|
|
20240112,190700,966035000,65700,65700,65700,65700,0
|
|
20240112,190600,966035000,65700,65700,65700,65700,0
|
|
20240112,190500,966035000,65700,65700,65700,65700,0
|
|
20240112,190400,966035000,65700,65700,65700,65700,0
|
|
20240112,190300,966035000,65700,65700,65700,65700,0
|
|
20240112,190200,966035000,65700,65700,65700,65700,0
|
|
20240112,190100,966035000,65700,65700,65700,65700,0
|
|
20240112,190000,966035000,65700,65700,65700,65700,0
|
|
20240112,185900,966035000,65700,65700,65700,65700,0
|
|
20240112,185800,966035000,65700,65700,65700,65700,0
|
|
20240112,185700,966035000,65700,65700,65700,65700,0
|
|
20240112,185600,966035000,65700,65700,65700,65700,0
|
|
20240112,185500,966035000,65700,65700,65700,65700,0
|
|
20240112,185400,966035000,65700,65700,65700,65700,0
|
|
20240112,185300,966035000,65700,65700,65700,65700,0
|
|
20240112,185200,966035000,65700,65700,65700,65700,0
|
|
20240112,185100,966035000,65700,65700,65700,65700,0
|
|
20240112,185000,966035000,65700,65700,65700,65700,0
|
|
20240112,184900,966035000,65700,65700,65700,65700,0
|
|
20240112,184800,966035000,65700,65700,65700,65700,0
|
|
20240112,184700,966035000,65700,65700,65700,65700,0
|
|
20240112,184600,966035000,65700,65700,65700,65700,0
|
|
20240112,184500,966035000,65700,65700,65700,65700,0
|
|
20240112,184400,966035000,65700,65700,65700,65700,0
|
|
20240112,184300,966035000,65700,65700,65700,65700,217
|
|
20240112,184200,966035000,65700,65700,65700,65700,0
|
|
20240112,184100,966035000,65700,65700,65700,65700,0
|
|
20240112,184000,966035000,65700,65700,65700,65700,0
|
|
20240112,183900,966035000,65700,65700,65700,65700,0
|
|
20240112,183800,966035000,65700,65700,65700,65700,0
|
|
20240112,183700,966035000,65700,65700,65700,65700,0
|
|
20240112,183600,966035000,65700,65700,65700,65700,0
|
|
20240112,183500,966035000,65700,65700,65700,65700,0
|
|
20240112,183400,966035000,65700,65700,65700,65700,0
|
|
20240112,183300,966035000,65700,65700,65700,65700,0
|
|
20240112,183200,966035000,65700,65700,65700,65700,0
|
|
20240112,183100,966035000,65700,65700,65700,65700,0
|
|
20240112,183000,966035000,65700,65700,65700,65700,0
|
|
20240112,182900,966035000,65700,65700,65700,65700,0
|
|
20240112,182800,966035000,65700,65700,65700,65700,0
|
|
20240112,182700,966035000,65700,65700,65700,65700,0
|
|
20240112,182600,966035000,65700,65700,65700,65700,0
|
|
20240112,182500,966035000,65700,65700,65700,65700,0
|
|
20240112,182400,966035000,65700,65700,65700,65700,0
|
|
20240112,182300,966035000,65700,65700,65700,65700,0
|
|
20240112,182200,966035000,65700,65700,65700,65700,0
|
|
20240112,182100,966035000,65700,65700,65700,65700,0
|
|
20240112,182000,966035000,65700,65700,65700,65700,0
|
|
20240112,181900,966035000,65700,65700,65700,65700,0
|
|
20240112,181800,966035000,65700,65700,65700,65700,0
|
|
20240112,181700,966035000,65700,65700,65700,65700,0
|
|
20240112,181600,966035000,65700,65700,65700,65700,0
|
|
20240112,181500,966035000,65700,65700,65700,65700,0
|
|
20240112,181400,966035000,65700,65700,65700,65700,0
|
|
20240112,181300,966035000,65700,65700,65700,65700,217
|
|
20240112,181200,966035000,65700,65700,65700,65700,0
|
|
20240112,181100,966035000,65700,65700,65700,65700,0
|
|
20240112,181000,966035000,65700,65700,65700,65700,0
|
|
20240112,180900,966035000,65700,65700,65700,65700,0
|
|
20240112,180800,966035000,65700,65700,65700,65700,0
|
|
20240112,180700,966035000,65700,65700,65700,65700,0
|
|
20240112,180600,966035000,65700,65700,65700,65700,0
|
|
20240112,180500,966035000,65700,65700,65700,65700,0
|
|
20240112,180400,966035000,65700,65700,65700,65700,0
|
|
20240112,180300,966035000,65700,65700,65700,65700,0
|
|
20240112,180200,966035000,65700,65700,65700,65700,0
|
|
20240112,180100,966035000,65700,65700,65700,65700,0
|
|
20240112,180000,966035000,65700,65700,65700,65700,0
|
|
20240112,175900,966035000,65700,65700,65700,65700,0
|
|
20240112,175800,966035000,65700,65700,65700,65700,0
|
|
20240112,175700,966035000,65700,65700,65700,65700,0
|
|
20240112,175600,966035000,65700,65700,65700,65700,0
|
|
20240112,175500,966035000,65700,65700,65700,65700,0
|
|
20240112,175400,966035000,65700,65700,65700,65700,0
|
|
20240112,175300,966035000,65700,65700,65700,65700,0
|
|
20240112,175200,966035000,65700,65700,65700,65700,0
|
|
20240112,175100,966035000,65700,65700,65700,65700,0
|
|
20240112,175000,966035000,65700,65700,65700,65700,0
|
|
20240112,174900,966035000,65700,65700,65700,65700,0
|
|
20240112,174800,966035000,65700,65700,65700,65700,0
|
|
20240112,174700,966035000,65700,65700,65700,65700,0
|
|
20240112,174600,966035000,65700,65700,65700,65700,0
|
|
20240112,174500,966035000,65700,65700,65700,65700,0
|
|
20240112,174400,966035000,65700,65700,65700,65700,0
|
|
20240112,174300,966035000,65700,65700,65700,65700,217
|
|
20240112,174200,966035000,65700,65700,65700,65700,0
|
|
20240112,174100,966035000,65700,65700,65700,65700,0
|
|
20240112,174000,966035000,65700,65700,65700,65700,0
|
|
20240112,173900,966035000,65700,65700,65700,65700,0
|
|
20240112,173800,966035000,65700,65700,65700,65700,0
|
|
20240112,173700,966035000,65700,65700,65700,65700,0
|
|
20240112,173600,966035000,65700,65700,65700,65700,0
|
|
20240112,173500,966035000,65700,65700,65700,65700,0
|
|
20240112,173400,966035000,65700,65700,65700,65700,0
|
|
20240112,173300,966035000,65700,65700,65700,65700,0
|
|
20240112,173200,966035000,65700,65700,65700,65700,0
|
|
20240112,173100,966035000,65700,65700,65700,65700,0
|
|
20240112,173000,966035000,65700,65700,65700,65700,0
|
|
20240112,172900,966035000,65700,65700,65700,65700,0
|
|
20240112,172800,966035000,65700,65700,65700,65700,0
|
|
20240112,172700,966035000,65700,65700,65700,65700,0
|
|
20240112,172600,966035000,65700,65700,65700,65700,0
|
|
20240112,172500,966035000,65700,65700,65700,65700,0
|
|
20240112,172400,966035000,65700,65700,65700,65700,0
|
|
20240112,172300,966035000,65700,65700,65700,65700,0
|
|
20240112,172200,966035000,65700,65700,65700,65700,0
|
|
20240112,172100,966035000,65700,65700,65700,65700,0
|
|
20240112,172000,966035000,65700,65700,65700,65700,0
|
|
20240112,171900,966035000,65700,65700,65700,65700,0
|
|
20240112,171800,966035000,65700,65700,65700,65700,0
|
|
20240112,171700,966035000,65700,65700,65700,65700,0
|
|
20240112,171600,966035000,65700,65700,65700,65700,0
|
|
20240112,171500,966035000,65700,65700,65700,65700,0
|
|
20240112,171400,966035000,65700,65700,65700,65700,0
|
|
20240112,171300,966035000,65700,65700,65700,65700,217
|
|
20240112,171200,966035000,65700,65700,65700,65700,0
|
|
20240112,171100,966035000,65700,65700,65700,65700,0
|
|
20240112,171000,966035000,65700,65700,65700,65700,0
|
|
20240112,170900,966035000,65700,65700,65700,65700,0
|
|
20240112,170800,966035000,65700,65700,65700,65700,0
|
|
20240112,170700,966035000,65700,65700,65700,65700,0
|
|
20240112,170600,966035000,65700,65700,65700,65700,0
|
|
20240112,170500,966035000,65700,65700,65700,65700,0
|
|
20240112,170400,966035000,65700,65700,65700,65700,0
|
|
20240112,170300,966035000,65700,65700,65700,65700,0
|
|
20240112,170200,966035000,65700,65700,65700,65700,0
|
|
20240112,170100,966035000,65700,65700,65700,65700,0
|
|
20240112,170000,966035000,65700,65700,65700,65700,0
|
|
20240112,165900,966035000,65700,65700,65700,65700,0
|
|
20240112,165800,966035000,65700,65700,65700,65700,0
|
|
20240112,165700,966035000,65700,65700,65700,65700,0
|
|
20240112,165600,966035000,65700,65700,65700,65700,0
|
|
20240112,165500,966035000,65700,65700,65700,65700,0
|
|
20240112,165400,966035000,65700,65700,65700,65700,0
|
|
20240112,165300,966035000,65700,65700,65700,65700,0
|
|
20240112,165200,966035000,65700,65700,65700,65700,0
|
|
20240112,165100,966035000,65700,65700,65700,65700,0
|
|
20240112,165000,966035000,65700,65700,65700,65700,0
|
|
20240112,164900,966035000,65700,65700,65700,65700,0
|
|
20240112,164800,966035000,65700,65700,65700,65700,0
|
|
20240112,164700,966035000,65700,65700,65700,65700,0
|
|
20240112,164600,966035000,65700,65700,65700,65700,0
|
|
20240112,164500,966035000,65700,65700,65700,65700,0
|
|
20240112,164400,966035000,65700,65700,65700,65700,0
|
|
20240112,164300,966035000,65700,65700,65700,65700,217
|
|
20240112,164200,966035000,65700,65700,65700,65700,0
|
|
20240112,164100,966035000,65700,65700,65700,65700,0
|
|
20240112,164000,966035000,65700,65700,65700,65700,0
|
|
20240112,163900,966035000,65700,65700,65700,65700,0
|
|
20240112,163800,966035000,65700,65700,65700,65700,0
|
|
20240112,163700,966035000,65700,65700,65700,65700,0
|
|
20240112,163600,966035000,65700,65700,65700,65700,0
|
|
20240112,163500,966035000,65700,65700,65700,65700,0
|
|
20240112,163400,966035000,65700,65700,65700,65700,0
|
|
20240112,163300,966035000,65700,65700,65700,65700,0
|
|
20240112,163200,966035000,65700,65700,65700,65700,0
|
|
20240112,163100,966035000,65700,65700,65700,65700,0
|
|
20240112,163000,966035000,65700,65700,65700,65700,0
|
|
20240112,162900,966035000,65700,65700,65700,65700,0
|
|
20240112,162800,966035000,65700,65700,65700,65700,0
|
|
20240112,162700,966035000,65700,65700,65700,65700,0
|
|
20240112,162600,966035000,65700,65700,65700,65700,0
|
|
20240112,162500,966035000,65700,65700,65700,65700,0
|
|
20240112,162400,966035000,65700,65700,65700,65700,0
|
|
20240112,162300,966035000,65700,65700,65700,65700,0
|
|
20240112,162200,966035000,65700,65700,65700,65700,0
|
|
20240112,162100,966035000,65700,65700,65700,65700,0
|
|
20240112,162000,966035000,65700,65700,65700,65700,0
|
|
20240112,161900,966035000,65700,65700,65700,65700,0
|
|
20240112,161800,966035000,65700,65700,65700,65700,0
|
|
20240112,161700,966035000,65700,65700,65700,65700,0
|
|
20240112,161600,966035000,65700,65700,65700,65700,0
|
|
20240112,161500,966035000,65700,65700,65700,65700,0
|
|
20240112,161400,966035000,65700,65700,65700,65700,0
|
|
20240112,161300,966035000,65700,65700,65700,65700,217
|
|
20240112,161200,966035000,65700,65700,65700,65700,0
|
|
20240112,161100,966035000,65700,65700,65700,65700,0
|
|
20240112,161000,966035000,65700,65700,65700,65700,0
|
|
20240112,160900,966035000,65700,65700,65700,65700,0
|
|
20240112,160800,966035000,65700,65700,65700,65700,0
|
|
20240112,160700,966035000,65700,65700,65700,65700,0
|
|
20240112,160600,966035000,65700,65700,65700,65700,0
|
|
20240112,160500,966035000,65700,65700,65700,65700,0
|
|
20240112,160400,966035000,65700,65700,65700,65700,0
|
|
20240112,160300,966035000,65700,65700,65700,65700,0
|
|
20240112,160200,966035000,65700,65700,65700,65700,0
|
|
20240112,160100,966035000,65700,65700,65700,65700,0
|
|
20240112,160000,966035000,65700,65700,65700,65700,0
|
|
20240112,155900,966035000,65700,65700,65700,65700,0
|
|
20240112,155800,966035000,65700,65700,65700,65700,0
|
|
20240112,155700,966035000,65700,65700,65700,65700,0
|
|
20240112,155600,966035000,65700,65700,65700,65700,0
|
|
20240112,155500,966035000,65700,65700,65700,65700,0
|
|
20240112,155400,966035000,65700,65700,65700,65700,0
|
|
20240112,155300,966035000,65700,65700,65700,65700,0
|
|
20240112,155200,966035000,65700,65700,65700,65700,0
|
|
20240112,155100,966035000,65700,65700,65700,65700,0
|
|
20240112,155000,966035000,65700,65700,65700,65700,0
|
|
20240112,154900,966035000,65700,65700,65700,65700,0
|
|
20240112,154800,966035000,65700,65700,65700,65700,0
|
|
20240112,154700,966035000,65700,65700,65700,65700,0
|
|
20240112,154600,966035000,65700,65700,65700,65700,0
|
|
20240112,154500,966035000,65700,65700,65700,65700,0
|
|
20240112,154400,966035000,65700,65700,65700,65700,0
|
|
20240112,154300,966035000,65700,65700,65700,65700,217
|
|
20240112,154200,966035000,65700,65700,65700,65700,0
|
|
20240112,154100,966035000,65700,65700,65700,65700,0
|
|
20240112,154000,966035000,65700,65700,65700,65700,0
|
|
20240112,153900,966035000,65700,65700,65700,65700,0
|
|
20240112,153800,966035000,65700,65700,65700,65700,0
|
|
20240112,153700,966035000,65700,65700,65700,65700,0
|
|
20240112,153600,966035000,65700,65700,65700,65700,0
|
|
20240112,153500,966035000,65700,65700,65700,65700,0
|
|
20240112,153400,966035000,65700,65700,65700,65700,0
|
|
20240112,153300,966035000,65700,65700,65700,65700,0
|
|
20240112,153200,966035000,65700,65700,65700,65700,0
|
|
20240112,153100,966035000,65700,65700,65700,65700,0
|
|
20240112,153000,966035000,65700,65700,65700,65700,217
|
|
20240112,152900,951778100,65700,65700,65700,65700,0
|
|
20240112,152800,951778100,65700,65700,65700,65700,0
|
|
20240112,152700,951778100,65700,65700,65700,65700,0
|
|
20240112,152600,951778100,65700,65700,65700,65700,0
|
|
20240112,152500,951778100,65700,65700,65700,65700,0
|
|
20240112,152400,951778100,65700,65700,65700,65700,0
|
|
20240112,152300,951778100,65700,65700,65700,65700,0
|
|
20240112,152200,951778100,65700,65700,65700,65700,0
|
|
20240112,152100,951778100,65700,65700,65700,65700,0
|
|
20240112,152000,951778100,65700,65700,65700,65700,0
|
|
20240112,151900,951778100,65700,65700,65700,65500,55
|
|
20240112,151800,948165000,65700,65700,65700,65700,1
|
|
20240112,151700,948099300,65500,65500,65500,65500,5
|
|
20240112,151600,947771800,65700,65700,65700,65700,20
|
|
20240112,151500,946457800,65700,65700,65700,65700,0
|
|
20240112,151400,946457800,65700,65700,65700,65700,1
|
|
20240112,151300,946392100,65600,65600,65600,65600,2
|
|
20240112,151200,946260900,65700,65700,65700,65700,13
|
|
20240112,151100,945406800,65700,65700,65700,65700,0
|
|
20240112,151000,945406800,65700,65400,65700,65400,12
|
|
20240112,150900,944621700,65600,65400,65600,65300,12
|
|
20240112,150800,943836500,65300,65500,65500,65300,14
|
|
20240112,150700,942920500,65300,65300,65300,65300,10
|
|
20240112,150600,942267500,65400,65500,65500,65400,472
|
|
20240112,150500,911394200,65500,65500,65500,65500,314
|
|
20240112,150400,890827200,65700,65700,65700,65700,26
|
|
20240112,150300,889119000,65700,65700,65700,65700,22
|
|
20240112,150200,887673600,65700,65800,65800,65500,287
|
|
20240112,150100,868863100,65800,65800,65800,65800,2
|
|
20240112,150000,868731500,65800,65800,65800,65800,1
|
|
20240112,145900,868665700,65800,65800,65800,65800,0
|
|
20240112,145800,868665700,65800,65800,65800,65800,9
|
|
20240112,145700,868073500,65700,65600,65700,65600,112
|
|
20240112,145600,860716100,65600,65600,65600,65600,20
|
|
20240112,145500,859404100,65600,65600,65600,65600,1
|
|
20240112,145400,859338500,65600,65600,65600,65600,10
|
|
20240112,145300,858682500,65600,65600,65600,65600,0
|
|
20240112,145200,858682500,65600,65600,65600,65600,10
|
|
20240112,145100,858026500,65600,65600,65600,65600,118
|
|
20240112,145000,850285700,65600,65600,65600,65600,2
|
|
20240112,144900,850154500,65600,65600,65600,65600,0
|
|
20240112,144800,850154500,65600,65600,65600,65600,0
|
|
20240112,144700,850154500,65600,65600,65600,65600,0
|
|
20240112,144600,850154500,65600,65600,65600,65600,0
|
|
20240112,144500,850154500,65600,65600,65600,65600,0
|
|
20240112,144400,850154500,65600,65600,65600,65600,15
|
|
20240112,144300,849170500,65600,65600,65600,65600,16
|
|
20240112,144200,848120900,65600,65600,65600,65600,4
|
|
20240112,144100,847858500,65700,65700,65700,65700,24
|
|
20240112,144000,846281700,65700,65700,65700,65700,0
|
|
20240112,143900,846281700,65700,65700,65700,65700,3
|
|
20240112,143800,846084600,65700,65700,65700,65700,12
|
|
20240112,143700,845296200,65700,65700,65700,65700,1
|
|
20240112,143600,845230500,65600,65600,65600,65600,0
|
|
20240112,143500,845230500,65600,65600,65600,65600,0
|
|
20240112,143400,845230500,65600,65600,65600,65600,0
|
|
20240112,143300,845230500,65600,65600,65600,65600,12
|
|
20240112,143200,844443300,65700,65700,65700,65700,7
|
|
20240112,143100,843983400,65500,65500,65500,65500,0
|
|
20240112,143000,843983400,65500,65600,65600,65500,30
|
|
20240112,142900,842017500,65500,65500,65500,65500,0
|
|
20240112,142800,842017500,65500,65600,65600,65500,20
|
|
20240112,142700,840707300,65500,65500,65500,65500,1
|
|
20240112,142600,840641800,65500,65600,65600,65500,224
|
|
20240112,142500,825966800,65800,65800,65800,65800,50
|
|
20240112,142400,822676800,65800,65800,65800,65800,1
|
|
20240112,142300,822611000,65800,65800,65800,65800,0
|
|
20240112,142200,822611000,65800,65800,65800,65800,0
|
|
20240112,142100,822611000,65800,65800,65800,65800,0
|
|
20240112,142000,822611000,65800,65800,65800,65800,0
|
|
20240112,141900,822611000,65800,65800,65800,65800,0
|
|
20240112,141800,822611000,65800,65800,65800,65800,0
|
|
20240112,141700,822611000,65800,65800,65800,65800,1
|
|
20240112,141600,822545200,65800,65800,65800,65800,64
|
|
20240112,141500,818334000,65800,65800,65800,65800,0
|
|
20240112,141400,818334000,65800,65800,65800,65800,10
|
|
20240112,141300,817676000,65800,65800,65800,65800,30
|
|
20240112,141200,815702000,65700,65700,65700,65700,3
|
|
20240112,141100,815504900,65700,65600,65700,65600,52
|
|
20240112,141000,812089500,65500,65500,65500,65500,1
|
|
20240112,140900,812024000,65500,65600,65600,65500,50
|
|
20240112,140800,808746700,65700,65700,65700,65700,1
|
|
20240112,140700,808681000,65600,65600,65600,65600,2
|
|
20240112,140600,808549800,65700,65700,65700,65700,0
|
|
20240112,140500,808549800,65700,65700,65700,65700,4
|
|
20240112,140400,808287000,65700,65700,65700,65700,16
|
|
20240112,140300,807235800,65600,65600,65600,65600,0
|
|
20240112,140200,807235800,65600,65600,65600,65600,21
|
|
20240112,140100,805858200,65600,65500,65600,65500,85
|
|
20240112,140000,800288700,65500,65500,65500,65500,1
|
|
20240112,135900,800223200,65600,65500,65600,65500,202
|
|
20240112,135800,786992100,65600,65500,65600,65500,88
|
|
20240112,135700,781227400,65500,65600,65600,65500,32
|
|
20240112,135600,779131200,65600,65600,65600,65600,0
|
|
20240112,135500,779131200,65600,65600,65600,65600,1
|
|
20240112,135400,779065600,65600,65600,65600,65600,35
|
|
20240112,135300,776769600,65600,65600,65600,65600,5
|
|
20240112,135200,776441600,65800,65800,65800,65800,0
|
|
20240112,135100,776441600,65800,65800,65800,65800,0
|
|
20240112,135000,776441600,65800,65800,65800,65800,0
|
|
20240112,134900,776441600,65800,65700,65800,65700,25
|
|
20240112,134800,774799000,65500,65500,65500,65500,10
|
|
20240112,134700,774144000,65500,65700,65700,65500,101
|
|
20240112,134600,767528200,65500,65500,65500,65500,0
|
|
20240112,134500,767528200,65500,65600,65600,65500,116
|
|
20240112,134400,759927600,65700,65700,65700,65700,0
|
|
20240112,134300,759927600,65700,65700,65700,65700,0
|
|
20240112,134200,759927600,65700,65700,65700,65700,1
|
|
20240112,134100,759861900,65700,65700,65700,65700,0
|
|
20240112,134000,759861900,65700,65700,65700,65700,8
|
|
20240112,133900,759336300,65700,65700,65700,65700,30
|
|
20240112,133800,757365300,65600,65600,65600,65600,3
|
|
20240112,133700,757168500,65600,65600,65600,65600,147
|
|
20240112,133600,747525300,65600,65600,65600,65600,0
|
|
20240112,133500,747525300,65600,65600,65600,65600,0
|
|
20240112,133400,747525300,65600,65600,65600,65600,2
|
|
20240112,133300,747394100,65600,65600,65600,65600,0
|
|
20240112,133200,747394100,65600,65600,65600,65600,10
|
|
20240112,133100,746738100,65700,65700,65700,65700,0
|
|
20240112,133000,746738100,65700,65700,65700,65700,0
|
|
20240112,132900,746738100,65700,65700,65700,65700,69
|
|
20240112,132800,742204800,65700,65700,65700,65700,9
|
|
20240112,132700,741613500,65600,65600,65600,65600,50
|
|
20240112,132600,738333500,65700,65700,65700,65700,0
|
|
20240112,132500,738333500,65700,65700,65700,65700,1
|
|
20240112,132400,738267800,65700,65700,65700,65700,0
|
|
20240112,132300,738267800,65700,65700,65700,65700,20
|
|
20240112,132200,736953800,65700,65700,65700,65700,0
|
|
20240112,132100,736953800,65700,65700,65700,65700,20
|
|
20240112,132000,735639800,65700,65800,65800,65700,329
|
|
20240112,131900,714009100,65800,65800,65800,65800,103
|
|
20240112,131800,707231700,65800,65800,65800,65800,0
|
|
20240112,131700,707231700,65800,65800,65800,65800,6
|
|
20240112,131600,706836900,65800,65800,65800,65800,5
|
|
20240112,131500,706507900,65800,65800,65800,65800,3
|
|
20240112,131400,706310500,66000,66000,66000,66000,46
|
|
20240112,131300,703274500,65900,66000,66000,65900,68
|
|
20240112,131200,698787500,65900,65900,65900,65900,368
|
|
20240112,131100,674536300,66000,66000,66000,66000,0
|
|
20240112,131000,674536300,66000,66000,66000,66000,1
|
|
20240112,130900,674470300,66000,66000,66000,66000,15
|
|
20240112,130800,673480300,66000,66000,66000,66000,51
|
|
20240112,130700,670114300,65900,65900,65900,65900,0
|
|
20240112,130600,670114300,65900,65900,65900,65900,0
|
|
20240112,130500,670114300,65900,65900,65900,65900,1
|
|
20240112,130400,670048400,65900,66200,66200,65900,240
|
|
20240112,130300,654215000,66200,66200,66200,66200,2
|
|
20240112,130200,654082600,66100,66200,66200,66100,100
|
|
20240112,130100,647470700,66200,66200,66200,66200,1
|
|
20240112,130000,647404500,66200,66100,66200,66100,22
|
|
20240112,125900,645949200,66100,66100,66100,66100,0
|
|
20240112,125800,645949200,66100,66100,66100,66100,31
|
|
20240112,125700,643900100,66200,66200,66200,66200,0
|
|
20240112,125600,643900100,66200,66200,66200,66200,23
|
|
20240112,125500,642377500,66300,66300,66300,66300,0
|
|
20240112,125400,642377500,66300,66300,66300,66300,0
|
|
20240112,125300,642377500,66300,66300,66300,66300,0
|
|
20240112,125200,642377500,66300,66300,66300,66300,15
|
|
20240112,125100,641383000,66200,66200,66200,66200,20
|
|
20240112,125000,640059000,66200,66200,66200,66200,0
|
|
20240112,124900,640059000,66200,66200,66200,66200,64
|
|
20240112,124800,635822200,66200,66200,66200,66200,3
|
|
20240112,124700,635623600,66100,66100,66100,66100,0
|
|
20240112,124600,635623600,66100,66100,66100,66100,14
|
|
20240112,124500,634698200,66100,66300,66300,66100,135
|
|
20240112,124400,625773700,66300,66300,66300,66300,0
|
|
20240112,124300,625773700,66300,66300,66300,66300,17
|
|
20240112,124200,624646600,66300,66300,66300,66300,0
|
|
20240112,124100,624646600,66300,66300,66300,66300,6
|
|
20240112,124000,624248800,66300,66300,66300,66300,6
|
|
20240112,123900,623851000,66200,66200,66200,66200,55
|
|
20240112,123800,620210000,66200,66200,66200,66200,33
|
|
20240112,123700,618025400,66200,66200,66200,66200,10
|
|
20240112,123600,617363400,66200,66200,66200,66200,0
|
|
20240112,123500,617363400,66200,66200,66200,66200,0
|
|
20240112,123400,617363400,66200,66200,66200,66200,43
|
|
20240112,123300,614516800,66200,66300,66300,66200,33
|
|
20240112,123200,612332000,66300,66300,66300,66300,0
|
|
20240112,123100,612332000,66300,66300,66300,66300,0
|
|
20240112,123000,612332000,66300,66300,66300,66300,2
|
|
20240112,122900,612199400,66200,66200,66200,66200,0
|
|
20240112,122800,612199400,66200,66200,66200,66200,0
|
|
20240112,122700,612199400,66200,66200,66200,66200,15
|
|
20240112,122600,611206400,66200,66200,66200,66200,55
|
|
20240112,122500,607565400,66200,66200,66200,66200,0
|
|
20240112,122400,607565400,66200,66200,66200,66200,0
|
|
20240112,122300,607565400,66200,66200,66200,66200,1
|
|
20240112,122200,607499200,66200,66200,66200,66200,70
|
|
20240112,122100,602865200,66200,66200,66200,66200,126
|
|
20240112,122000,594524000,66200,66200,66200,66200,50
|
|
20240112,121900,591214000,66200,66200,66200,66200,2
|
|
20240112,121800,591081600,66200,66200,66200,66200,4
|
|
20240112,121700,590816800,66200,66200,66200,66200,1
|
|
20240112,121600,590750600,66100,66100,66100,66100,74
|
|
20240112,121500,585859200,66200,66100,66200,66100,16
|
|
20240112,121400,584800600,66100,66100,66100,66100,3
|
|
20240112,121300,584602300,65900,65900,65900,65900,0
|
|
20240112,121200,584602300,65900,65900,65900,65900,0
|
|
20240112,121100,584602300,65900,65900,65900,65900,0
|
|
20240112,121000,584602300,65900,65900,65900,65900,0
|
|
20240112,120900,584602300,65900,65900,65900,65900,50
|
|
20240112,120800,581307300,65900,66000,66000,65900,50
|
|
20240112,120700,578009500,65900,66000,66200,65900,574
|
|
20240112,120600,540119200,66000,66000,66000,66000,10
|
|
20240112,120500,539459200,66000,66000,66000,66000,4
|
|
20240112,120400,539195200,66000,66000,66000,66000,21
|
|
20240112,120300,537809200,66000,66000,66000,66000,101
|
|
20240112,120200,531143200,66000,66000,66000,66000,5
|
|
20240112,120100,530813200,66000,66000,66000,66000,250
|
|
20240112,120000,514313200,66000,66000,66000,66000,30
|
|
20240112,115900,512333200,66000,66000,66000,66000,1
|
|
20240112,115800,512267200,66000,66000,66000,66000,0
|
|
20240112,115700,512267200,66000,66000,66000,66000,1
|
|
20240112,115600,512201200,65900,65900,65900,65900,37
|
|
20240112,115500,509762900,65900,65900,65900,65900,0
|
|
20240112,115400,509762900,65900,66000,66000,65900,71
|
|
20240112,115300,505081900,66000,66000,66000,66000,0
|
|
20240112,115200,505081900,66000,66000,66000,66000,1
|
|
20240112,115100,505015900,66000,66000,66000,66000,5
|
|
20240112,115000,504685900,66000,66000,66000,66000,12
|
|
20240112,114900,503893900,66000,66000,66000,66000,0
|
|
20240112,114800,503893900,66000,66000,66000,66000,50
|
|
20240112,114700,500593900,66000,66000,66000,66000,95
|
|
20240112,114600,494323900,66000,66000,66000,66000,1
|
|
20240112,114500,494257900,66000,66000,66000,66000,55
|
|
20240112,114400,490627900,66000,66000,66000,66000,8
|
|
20240112,114300,490099900,65900,65900,65900,65900,1
|
|
20240112,114200,490034000,65900,65900,65900,65900,0
|
|
20240112,114100,490034000,65900,65900,65900,65900,0
|
|
20240112,114000,490034000,65900,65900,65900,65900,0
|
|
20240112,113900,490034000,65900,65900,65900,65900,0
|
|
20240112,113800,490034000,65900,65900,65900,65900,0
|
|
20240112,113700,490034000,65900,65900,65900,65900,40
|
|
20240112,113600,487398000,65900,65900,65900,65900,0
|
|
20240112,113500,487398000,65900,65800,65900,65800,38
|
|
20240112,113400,484893900,65800,65800,65800,65800,0
|
|
20240112,113300,484893900,65800,65900,65900,65800,16
|
|
20240112,113200,483841000,65900,65900,65900,65900,0
|
|
20240112,113100,483841000,65900,65900,65900,65900,86
|
|
20240112,113000,478173600,65900,65900,65900,65900,0
|
|
20240112,112900,478173600,65900,65900,65900,65900,3
|
|
20240112,112800,477975900,65900,65900,65900,65900,3
|
|
20240112,112700,477778200,65900,65900,65900,65900,2
|
|
20240112,112600,477646400,66000,65900,66000,65900,8
|
|
20240112,112500,477118900,65900,65900,65900,65900,44
|
|
20240112,112400,474219300,66000,66000,66000,66000,8
|
|
20240112,112300,473691300,65900,65900,65900,65900,0
|
|
20240112,112200,473691300,65900,65900,65900,65900,0
|
|
20240112,112100,473691300,65900,65900,65900,65900,4
|
|
20240112,112000,473427700,65900,65900,65900,65900,0
|
|
20240112,111900,473427700,65900,65900,65900,65900,36
|
|
20240112,111800,471055300,65900,66000,66000,65900,4
|
|
20240112,111700,470791600,65900,65900,65900,65900,85
|
|
20240112,111600,465190100,65900,65900,65900,65900,3
|
|
20240112,111500,464992400,65900,65900,65900,65900,3
|
|
20240112,111400,464794700,65900,65900,66000,65900,131
|
|
20240112,111300,456156900,65900,65900,65900,65900,2
|
|
20240112,111200,456025100,65800,65800,65800,65800,5
|
|
20240112,111100,455696100,65800,65800,65800,65800,0
|
|
20240112,111000,455696100,65800,65800,65800,65800,1
|
|
20240112,110900,455630300,65800,65800,65800,65800,0
|
|
20240112,110800,455630300,65800,65900,65900,65800,54
|
|
20240112,110700,452076600,65800,65800,65800,65800,0
|
|
20240112,110600,452076600,65800,65800,65800,65800,0
|
|
20240112,110500,452076600,65800,65800,65800,65800,0
|
|
20240112,110400,452076600,65800,65800,65800,65800,3
|
|
20240112,110300,451879200,65800,65800,65800,65800,1
|
|
20240112,110200,451813400,65800,65800,65800,65700,12
|
|
20240112,110100,451023900,65700,65700,65700,65700,35
|
|
20240112,110000,448724400,65600,65600,65600,65600,57
|
|
20240112,105900,444985200,65500,65500,65500,65500,0
|
|
20240112,105800,444985200,65500,65600,65600,65500,26
|
|
20240112,105700,443282100,65600,65600,65600,65600,0
|
|
20240112,105600,443282100,65600,65600,65600,65600,20
|
|
20240112,105500,441970100,65600,65600,65600,65600,0
|
|
20240112,105400,441970100,65600,65600,65600,65600,49
|
|
20240112,105300,438755700,65600,65600,65600,65600,0
|
|
20240112,105200,438755700,65600,65600,65600,65600,0
|
|
20240112,105100,438755700,65600,65600,65600,65600,0
|
|
20240112,105000,438755700,65600,65600,65600,65600,0
|
|
20240112,104900,438755700,65600,65600,65600,65600,0
|
|
20240112,104800,438755700,65600,65600,65600,65600,2
|
|
20240112,104700,438624500,65700,65600,65700,65600,47
|
|
20240112,104600,435539300,65600,65600,65600,65600,8
|
|
20240112,104500,435014500,65500,65400,65500,65400,11
|
|
20240112,104400,434294700,65300,65300,65300,65300,0
|
|
20240112,104300,434294700,65300,65300,65300,65300,126
|
|
20240112,104200,426066900,65100,65200,65200,65100,20
|
|
20240112,104100,424764800,65100,65200,65200,65100,26
|
|
20240112,104000,423072100,65100,65100,65100,65100,0
|
|
20240112,103900,423072100,65100,65100,65100,65100,20
|
|
20240112,103800,421770100,65100,65300,65300,65100,23
|
|
20240112,103700,420271500,65300,65300,65300,65300,0
|
|
20240112,103600,420271500,65300,65300,65300,65300,12
|
|
20240112,103500,419487900,65300,65300,65300,65300,5
|
|
20240112,103400,419161400,65200,65200,65200,65200,0
|
|
20240112,103300,419161400,65200,65200,65200,65200,30
|
|
20240112,103200,417205400,65200,65200,65200,65200,5
|
|
20240112,103100,416879400,65200,65200,65200,65200,10
|
|
20240112,103000,416227400,65200,65200,65200,65100,14
|
|
20240112,102900,415315600,65200,65200,65200,65100,78
|
|
20240112,102800,410235000,65200,65200,65200,65200,7
|
|
20240112,102700,409778600,65200,65200,65200,65200,10
|
|
20240112,102600,409126600,65200,65300,65300,65200,3
|
|
20240112,102500,408930900,65200,65200,65200,65200,0
|
|
20240112,102400,408930900,65200,65200,65200,65200,56
|
|
20240112,102300,405279700,65200,65200,65200,65200,4
|
|
20240112,102200,405018900,65200,65200,65200,65200,39
|
|
20240112,102100,402476100,65200,65200,65200,65200,21
|
|
20240112,102000,401106900,65200,65200,65200,65200,0
|
|
20240112,101900,401106900,65200,65300,65300,65100,488
|
|
20240112,101800,369306900,65500,65500,65500,65500,60
|
|
20240112,101700,365376900,65500,65300,65500,65300,53
|
|
20240112,101600,361906400,65200,65300,65300,65200,21
|
|
20240112,101500,360537100,65200,65200,65200,65200,38
|
|
20240112,101400,358059500,65200,65200,65200,65200,8
|
|
20240112,101300,357537900,65200,65200,65200,65200,3
|
|
20240112,101200,357342300,65200,65200,65200,65200,27
|
|
20240112,101100,355581900,65200,65200,65200,65200,8
|
|
20240112,101000,355060300,65200,65300,65300,65200,257
|
|
20240112,100900,338303400,65300,65300,65300,65300,12
|
|
20240112,100800,337519800,65300,65500,65500,65300,58
|
|
20240112,100700,333732200,65300,65300,65300,65300,195
|
|
20240112,100600,320998700,65500,65400,65500,65300,25
|
|
20240112,100500,319365500,65400,65400,65400,65400,36
|
|
20240112,100400,317011100,65500,65500,65500,65500,30
|
|
20240112,100300,315046100,65600,65600,65600,65600,3
|
|
20240112,100200,314849300,65400,65400,65400,65400,5
|
|
20240112,100100,314522300,65400,65400,65400,65400,2
|
|
20240112,100000,314391500,65400,65400,65400,65400,18
|
|
20240112,095900,313214300,65400,65400,65400,65400,10
|
|
20240112,095800,312560300,65400,65400,65600,65400,136
|
|
20240112,095700,303665700,65400,65400,65400,65400,1
|
|
20240112,095600,303600300,65600,65600,65600,65600,2
|
|
20240112,095500,303469100,65400,65400,65400,65400,1
|
|
20240112,095400,303403700,65400,65400,65400,65400,32
|
|
20240112,095300,301310900,65400,65500,65500,65400,7
|
|
20240112,095200,300853000,65400,65400,65400,65400,11
|
|
20240112,095100,300133600,65400,65400,65500,65400,25
|
|
20240112,095000,298497700,65500,65500,65500,65400,67
|
|
20240112,094900,294114600,65500,65500,65500,65500,68
|
|
20240112,094800,289660600,65500,65500,65500,65500,0
|
|
20240112,094700,289660600,65500,65500,65500,65500,50
|
|
20240112,094600,286385600,65500,65500,65500,65500,0
|
|
20240112,094500,286385600,65500,65600,65600,65500,43
|
|
20240112,094400,283566000,65600,65600,65600,65600,0
|
|
20240112,094300,283566000,65600,65700,65700,65600,13
|
|
20240112,094200,282712200,65600,65600,65600,65600,6
|
|
20240112,094100,282318600,65700,65700,65700,65700,15
|
|
20240112,094000,281333100,65700,65500,65700,65500,22
|
|
20240112,093900,279891300,65500,65500,65500,65500,13
|
|
20240112,093800,279039800,65400,65500,65500,65400,67
|
|
20240112,093700,274657600,65500,65500,65500,65500,5
|
|
20240112,093600,274330100,65500,65600,65600,65500,179
|
|
20240112,093500,262605400,65500,65600,65600,65500,177
|
|
20240112,093400,251009800,65700,65800,65800,65700,5
|
|
20240112,093300,250680900,65600,65600,65600,65600,1
|
|
20240112,093200,250615300,65600,65600,65600,65600,10
|
|
20240112,093100,249959300,65500,65600,65600,65500,111
|
|
20240112,093000,242678100,65600,65600,65600,65600,50
|
|
20240112,092900,239398100,65600,65600,65600,65600,26
|
|
20240112,092800,237692500,65500,65400,65500,65400,130
|
|
20240112,092700,229182500,65400,65400,65500,65400,115
|
|
20240112,092600,221657200,65400,65500,65500,65400,259
|
|
20240112,092500,204702400,65500,65500,65500,65500,0
|
|
20240112,092400,204702400,65500,65500,65600,65400,129
|
|
20240112,092300,196253000,65500,65500,65500,65500,50
|
|
20240112,092200,192978000,65600,65600,65600,65500,113
|
|
20240112,092100,185575800,65600,65600,65600,65600,208
|
|
20240112,092000,171931000,65600,65600,65600,65600,14
|
|
20240112,091900,171012600,65600,65500,65600,65500,169
|
|
20240112,091800,159927500,65500,65500,65500,65500,152
|
|
20240112,091700,149971500,65500,65700,65700,65500,473
|
|
20240112,091600,118972500,65700,65800,65800,65700,261
|
|
20240112,091500,101812500,65900,66000,66000,65900,53
|
|
20240112,091400,98318400,66200,66200,66200,66200,7
|
|
20240112,091300,97855000,66100,65900,66100,65900,4
|
|
20240112,091200,97591000,65900,66000,66000,65900,10
|
|
20240112,091100,96931200,66000,66000,66000,66000,2
|
|
20240112,091000,96799200,66000,65900,66000,65800,44
|
|
20240112,090900,93900100,65900,66000,66100,65900,102
|
|
20240112,090800,87176000,66000,66000,66000,66000,75
|
|
20240112,090700,82226000,66000,65800,66000,65700,130
|
|
20240112,090600,73669500,65800,66000,66000,65800,279
|
|
20240112,090500,55261400,66100,66200,66200,66100,135
|
|
20240112,090400,46336900,66200,66400,66400,66200,25
|
|
20240112,090300,44680200,66500,66500,66500,66500,0
|
|
20240112,090200,44680200,66500,66100,66500,66100,96
|
|
20240112,090100,38334200,66000,66500,66500,66000,285
|
|
20240112,090000,19424800,66600,67000,67000,66600,291
|