653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,195000,319014400,64400,64400,64400,64400,555
|
|
20240103,194900,319014400,64400,64400,64400,64400,0
|
|
20240103,194800,319014400,64400,64400,64400,64400,0
|
|
20240103,194700,319014400,64400,64400,64400,64400,0
|
|
20240103,194600,319014400,64400,64400,64400,64400,0
|
|
20240103,194500,319014400,64400,64400,64400,64400,0
|
|
20240103,194400,319014400,64400,64400,64400,64400,0
|
|
20240103,194300,319014400,64400,64400,64400,64400,0
|
|
20240103,194200,319014400,64400,64400,64400,64400,0
|
|
20240103,194100,319014400,64400,64400,64400,64400,0
|
|
20240103,194000,319014400,64400,64400,64400,64400,0
|
|
20240103,193900,319014400,64400,64400,64400,64400,0
|
|
20240103,193800,319014400,64400,64400,64400,64400,0
|
|
20240103,193700,319014400,64400,64400,64400,64400,0
|
|
20240103,193600,319014400,64400,64400,64400,64400,0
|
|
20240103,193500,319014400,64400,64400,64400,64400,0
|
|
20240103,193400,319014400,64400,64400,64400,64400,0
|
|
20240103,193300,319014400,64400,64400,64400,64400,0
|
|
20240103,193200,319014400,64400,64400,64400,64400,0
|
|
20240103,193100,319014400,64400,64400,64400,64400,0
|
|
20240103,193000,319014400,64400,64400,64400,64400,0
|
|
20240103,192900,319014400,64400,64400,64400,64400,0
|
|
20240103,192800,319014400,64400,64400,64400,64400,0
|
|
20240103,192700,319014400,64400,64400,64400,64400,0
|
|
20240103,192600,319014400,64400,64400,64400,64400,0
|
|
20240103,192500,319014400,64400,64400,64400,64400,0
|
|
20240103,192400,319014400,64400,64400,64400,64400,0
|
|
20240103,192300,319014400,64400,64400,64400,64400,0
|
|
20240103,192200,319014400,64400,64400,64400,64400,0
|
|
20240103,192100,319014400,64400,64400,64400,64400,0
|
|
20240103,192000,319014400,64400,64400,64400,64400,555
|
|
20240103,191900,319014400,64400,64400,64400,64400,0
|
|
20240103,191800,319014400,64400,64400,64400,64400,0
|
|
20240103,191700,319014400,64400,64400,64400,64400,0
|
|
20240103,191600,319014400,64400,64400,64400,64400,0
|
|
20240103,191500,319014400,64400,64400,64400,64400,0
|
|
20240103,191400,319014400,64400,64400,64400,64400,0
|
|
20240103,191300,319014400,64400,64400,64400,64400,0
|
|
20240103,191200,319014400,64400,64400,64400,64400,0
|
|
20240103,191100,319014400,64400,64400,64400,64400,0
|
|
20240103,191000,319014400,64400,64400,64400,64400,0
|
|
20240103,190900,319014400,64400,64400,64400,64400,0
|
|
20240103,190800,319014400,64400,64400,64400,64400,0
|
|
20240103,190700,319014400,64400,64400,64400,64400,0
|
|
20240103,190600,319014400,64400,64400,64400,64400,0
|
|
20240103,190500,319014400,64400,64400,64400,64400,0
|
|
20240103,190400,319014400,64400,64400,64400,64400,0
|
|
20240103,190300,319014400,64400,64400,64400,64400,0
|
|
20240103,190200,319014400,64400,64400,64400,64400,0
|
|
20240103,190100,319014400,64400,64400,64400,64400,0
|
|
20240103,190000,319014400,64400,64400,64400,64400,0
|
|
20240103,185900,319014400,64400,64400,64400,64400,0
|
|
20240103,185800,319014400,64400,64400,64400,64400,0
|
|
20240103,185700,319014400,64400,64400,64400,64400,0
|
|
20240103,185600,319014400,64400,64400,64400,64400,0
|
|
20240103,185500,319014400,64400,64400,64400,64400,0
|
|
20240103,185400,319014400,64400,64400,64400,64400,0
|
|
20240103,185300,319014400,64400,64400,64400,64400,0
|
|
20240103,185200,319014400,64400,64400,64400,64400,0
|
|
20240103,185100,319014400,64400,64400,64400,64400,0
|
|
20240103,185000,319014400,64400,64400,64400,64400,555
|
|
20240103,184900,319014400,64400,64400,64400,64400,0
|
|
20240103,184800,319014400,64400,64400,64400,64400,0
|
|
20240103,184700,319014400,64400,64400,64400,64400,0
|
|
20240103,184600,319014400,64400,64400,64400,64400,0
|
|
20240103,184500,319014400,64400,64400,64400,64400,0
|
|
20240103,184400,319014400,64400,64400,64400,64400,0
|
|
20240103,184300,319014400,64400,64400,64400,64400,0
|
|
20240103,184200,319014400,64400,64400,64400,64400,0
|
|
20240103,184100,319014400,64400,64400,64400,64400,0
|
|
20240103,184000,319014400,64400,64400,64400,64400,0
|
|
20240103,183900,319014400,64400,64400,64400,64400,0
|
|
20240103,183800,319014400,64400,64400,64400,64400,0
|
|
20240103,183700,319014400,64400,64400,64400,64400,0
|
|
20240103,183600,319014400,64400,64400,64400,64400,0
|
|
20240103,183500,319014400,64400,64400,64400,64400,0
|
|
20240103,183400,319014400,64400,64400,64400,64400,0
|
|
20240103,183300,319014400,64400,64400,64400,64400,0
|
|
20240103,183200,319014400,64400,64400,64400,64400,0
|
|
20240103,183100,319014400,64400,64400,64400,64400,0
|
|
20240103,183000,319014400,64400,64400,64400,64400,0
|
|
20240103,182900,319014400,64400,64400,64400,64400,0
|
|
20240103,182800,319014400,64400,64400,64400,64400,0
|
|
20240103,182700,319014400,64400,64400,64400,64400,0
|
|
20240103,182600,319014400,64400,64400,64400,64400,0
|
|
20240103,182500,319014400,64400,64400,64400,64400,0
|
|
20240103,182400,319014400,64400,64400,64400,64400,0
|
|
20240103,182300,319014400,64400,64400,64400,64400,0
|
|
20240103,182200,319014400,64400,64400,64400,64400,0
|
|
20240103,182100,319014400,64400,64400,64400,64400,0
|
|
20240103,182000,319014400,64400,64400,64400,64400,555
|
|
20240103,181900,319014400,64400,64400,64400,64400,0
|
|
20240103,181800,319014400,64400,64400,64400,64400,0
|
|
20240103,181700,319014400,64400,64400,64400,64400,0
|
|
20240103,181600,319014400,64400,64400,64400,64400,0
|
|
20240103,181500,319014400,64400,64400,64400,64400,0
|
|
20240103,181400,319014400,64400,64400,64400,64400,0
|
|
20240103,181300,319014400,64400,64400,64400,64400,0
|
|
20240103,181200,319014400,64400,64400,64400,64400,0
|
|
20240103,181100,319014400,64400,64400,64400,64400,0
|
|
20240103,181000,319014400,64400,64400,64400,64400,0
|
|
20240103,180900,319014400,64400,64400,64400,64400,0
|
|
20240103,180800,319014400,64400,64400,64400,64400,0
|
|
20240103,180700,319014400,64400,64400,64400,64400,0
|
|
20240103,180600,319014400,64400,64400,64400,64400,0
|
|
20240103,180500,319014400,64400,64400,64400,64400,0
|
|
20240103,180400,319014400,64400,64400,64400,64400,0
|
|
20240103,180300,319014400,64400,64400,64400,64400,0
|
|
20240103,180200,319014400,64400,64400,64400,64400,0
|
|
20240103,180100,319014400,64400,64400,64400,64400,0
|
|
20240103,180000,319014400,64400,64400,64400,64400,0
|
|
20240103,175900,319014400,64400,64400,64400,64400,0
|
|
20240103,175800,319014400,64400,64400,64400,64400,0
|
|
20240103,175700,319014400,64400,64400,64400,64400,0
|
|
20240103,175600,319014400,64400,64400,64400,64400,0
|
|
20240103,175500,319014400,64400,64400,64400,64400,0
|
|
20240103,175400,319014400,64400,64400,64400,64400,0
|
|
20240103,175300,319014400,64400,64400,64400,64400,0
|
|
20240103,175200,319014400,64400,64400,64400,64400,0
|
|
20240103,175100,319014400,64400,64400,64400,64400,0
|
|
20240103,175000,319014400,64400,64400,64400,64400,555
|
|
20240103,174900,319014400,64400,64400,64400,64400,0
|
|
20240103,174800,319014400,64400,64400,64400,64400,0
|
|
20240103,174700,319014400,64400,64400,64400,64400,0
|
|
20240103,174600,319014400,64400,64400,64400,64400,0
|
|
20240103,174500,319014400,64400,64400,64400,64400,0
|
|
20240103,174400,319014400,64400,64400,64400,64400,0
|
|
20240103,174300,319014400,64400,64400,64400,64400,0
|
|
20240103,174200,319014400,64400,64400,64400,64400,0
|
|
20240103,174100,319014400,64400,64400,64400,64400,0
|
|
20240103,174000,319014400,64400,64400,64400,64400,0
|
|
20240103,173900,319014400,64400,64400,64400,64400,0
|
|
20240103,173800,319014400,64400,64400,64400,64400,0
|
|
20240103,173700,319014400,64400,64400,64400,64400,0
|
|
20240103,173600,319014400,64400,64400,64400,64400,0
|
|
20240103,173500,319014400,64400,64400,64400,64400,0
|
|
20240103,173400,319014400,64400,64400,64400,64400,0
|
|
20240103,173300,319014400,64400,64400,64400,64400,0
|
|
20240103,173200,319014400,64400,64400,64400,64400,0
|
|
20240103,173100,319014400,64400,64400,64400,64400,0
|
|
20240103,173000,319014400,64400,64400,64400,64400,0
|
|
20240103,172900,319014400,64400,64400,64400,64400,0
|
|
20240103,172800,319014400,64400,64400,64400,64400,0
|
|
20240103,172700,319014400,64400,64400,64400,64400,0
|
|
20240103,172600,319014400,64400,64400,64400,64400,0
|
|
20240103,172500,319014400,64400,64400,64400,64400,0
|
|
20240103,172400,319014400,64400,64400,64400,64400,0
|
|
20240103,172300,319014400,64400,64400,64400,64400,0
|
|
20240103,172200,319014400,64400,64400,64400,64400,0
|
|
20240103,172100,319014400,64400,64400,64400,64400,0
|
|
20240103,172000,319014400,64400,64400,64400,64400,555
|
|
20240103,171900,319014400,64400,64400,64400,64400,0
|
|
20240103,171800,319014400,64400,64400,64400,64400,0
|
|
20240103,171700,319014400,64400,64400,64400,64400,0
|
|
20240103,171600,319014400,64400,64400,64400,64400,0
|
|
20240103,171500,319014400,64400,64400,64400,64400,0
|
|
20240103,171400,319014400,64400,64400,64400,64400,0
|
|
20240103,171300,319014400,64400,64400,64400,64400,0
|
|
20240103,171200,319014400,64400,64400,64400,64400,0
|
|
20240103,171100,319014400,64400,64400,64400,64400,0
|
|
20240103,171000,319014400,64400,64400,64400,64400,0
|
|
20240103,170900,319014400,64400,64400,64400,64400,0
|
|
20240103,170800,319014400,64400,64400,64400,64400,0
|
|
20240103,170700,319014400,64400,64400,64400,64400,0
|
|
20240103,170600,319014400,64400,64400,64400,64400,0
|
|
20240103,170500,319014400,64400,64400,64400,64400,0
|
|
20240103,170400,319014400,64400,64400,64400,64400,0
|
|
20240103,170300,319014400,64400,64400,64400,64400,0
|
|
20240103,170200,319014400,64400,64400,64400,64400,0
|
|
20240103,170100,319014400,64400,64400,64400,64400,0
|
|
20240103,170000,319014400,64400,64400,64400,64400,0
|
|
20240103,165900,319014400,64400,64400,64400,64400,0
|
|
20240103,165800,319014400,64400,64400,64400,64400,0
|
|
20240103,165700,319014400,64400,64400,64400,64400,0
|
|
20240103,165600,319014400,64400,64400,64400,64400,0
|
|
20240103,165500,319014400,64400,64400,64400,64400,0
|
|
20240103,165400,319014400,64400,64400,64400,64400,0
|
|
20240103,165300,319014400,64400,64400,64400,64400,0
|
|
20240103,165200,319014400,64400,64400,64400,64400,0
|
|
20240103,165100,319014400,64400,64400,64400,64400,0
|
|
20240103,165000,319014400,64400,64400,64400,64400,555
|
|
20240103,164900,319014400,64400,64400,64400,64400,0
|
|
20240103,164800,319014400,64400,64400,64400,64400,0
|
|
20240103,164700,319014400,64400,64400,64400,64400,0
|
|
20240103,164600,319014400,64400,64400,64400,64400,0
|
|
20240103,164500,319014400,64400,64400,64400,64400,0
|
|
20240103,164400,319014400,64400,64400,64400,64400,0
|
|
20240103,164300,319014400,64400,64400,64400,64400,0
|
|
20240103,164200,319014400,64400,64400,64400,64400,0
|
|
20240103,164100,319014400,64400,64400,64400,64400,0
|
|
20240103,164000,319014400,64400,64400,64400,64400,0
|
|
20240103,163900,319014400,64400,64400,64400,64400,0
|
|
20240103,163800,319014400,64400,64400,64400,64400,0
|
|
20240103,163700,319014400,64400,64400,64400,64400,0
|
|
20240103,163600,319014400,64400,64400,64400,64400,0
|
|
20240103,163500,319014400,64400,64400,64400,64400,0
|
|
20240103,163400,319014400,64400,64400,64400,64400,0
|
|
20240103,163300,319014400,64400,64400,64400,64400,0
|
|
20240103,163200,319014400,64400,64400,64400,64400,0
|
|
20240103,163100,319014400,64400,64400,64400,64400,0
|
|
20240103,163000,319014400,64400,64400,64400,64400,0
|
|
20240103,162900,319014400,64400,64400,64400,64400,0
|
|
20240103,162800,319014400,64400,64400,64400,64400,0
|
|
20240103,162700,319014400,64400,64400,64400,64400,0
|
|
20240103,162600,319014400,64400,64400,64400,64400,0
|
|
20240103,162500,319014400,64400,64400,64400,64400,0
|
|
20240103,162400,319014400,64400,64400,64400,64400,0
|
|
20240103,162300,319014400,64400,64400,64400,64400,0
|
|
20240103,162200,319014400,64400,64400,64400,64400,0
|
|
20240103,162100,319014400,64400,64400,64400,64400,0
|
|
20240103,162000,319014400,64400,64400,64400,64400,555
|
|
20240103,161900,319014400,64400,64400,64400,64400,0
|
|
20240103,161800,319014400,64400,64400,64400,64400,0
|
|
20240103,161700,319014400,64400,64400,64400,64400,0
|
|
20240103,161600,319014400,64400,64400,64400,64400,0
|
|
20240103,161500,319014400,64400,64400,64400,64400,0
|
|
20240103,161400,319014400,64400,64400,64400,64400,0
|
|
20240103,161300,319014400,64400,64400,64400,64400,0
|
|
20240103,161200,319014400,64400,64400,64400,64400,0
|
|
20240103,161100,319014400,64400,64400,64400,64400,0
|
|
20240103,161000,319014400,64400,64400,64400,64400,0
|
|
20240103,160900,319014400,64400,64400,64400,64400,0
|
|
20240103,160800,319014400,64400,64400,64400,64400,0
|
|
20240103,160700,319014400,64400,64400,64400,64400,0
|
|
20240103,160600,319014400,64400,64400,64400,64400,0
|
|
20240103,160500,319014400,64400,64400,64400,64400,0
|
|
20240103,160400,319014400,64400,64400,64400,64400,0
|
|
20240103,160300,319014400,64400,64400,64400,64400,0
|
|
20240103,160200,319014400,64400,64400,64400,64400,0
|
|
20240103,160100,319014400,64400,64400,64400,64400,0
|
|
20240103,160000,319014400,64400,64400,64400,64400,0
|
|
20240103,155900,319014400,64400,64400,64400,64400,0
|
|
20240103,155800,319014400,64400,64400,64400,64400,0
|
|
20240103,155700,319014400,64400,64400,64400,64400,0
|
|
20240103,155600,319014400,64400,64400,64400,64400,0
|
|
20240103,155500,319014400,64400,64400,64400,64400,0
|
|
20240103,155400,319014400,64400,64400,64400,64400,0
|
|
20240103,155300,319014400,64400,64400,64400,64400,0
|
|
20240103,155200,319014400,64400,64400,64400,64400,0
|
|
20240103,155100,319014400,64400,64400,64400,64400,0
|
|
20240103,155000,319014400,64400,64400,64400,64400,555
|
|
20240103,154900,319014400,64400,64400,64400,64400,0
|
|
20240103,154800,319014400,64400,64400,64400,64400,0
|
|
20240103,154700,319014400,64400,64400,64400,64400,0
|
|
20240103,154600,319014400,64400,64400,64400,64400,0
|
|
20240103,154500,319014400,64400,64400,64400,64400,0
|
|
20240103,154400,319014400,64400,64400,64400,64400,0
|
|
20240103,154300,319014400,64400,64400,64400,64400,0
|
|
20240103,154200,319014400,64400,64400,64400,64400,0
|
|
20240103,154100,319014400,64400,64400,64400,64400,0
|
|
20240103,154000,319014400,64400,64400,64400,64400,0
|
|
20240103,153900,319014400,64400,64400,64400,64400,0
|
|
20240103,153800,319014400,64400,64400,64400,64400,0
|
|
20240103,153700,319014400,64400,64400,64400,64400,0
|
|
20240103,153600,319014400,64400,64400,64400,64400,0
|
|
20240103,153500,319014400,64400,64400,64400,64400,0
|
|
20240103,153400,319014400,64400,64400,64400,64400,0
|
|
20240103,153300,319014400,64400,64400,64400,64400,0
|
|
20240103,153200,319014400,64400,64400,64400,64400,0
|
|
20240103,153100,319014400,64400,64400,64400,64400,0
|
|
20240103,153000,319014400,64400,64400,64400,64400,555
|
|
20240103,152900,283272400,64100,64100,64100,64100,0
|
|
20240103,152800,283272400,64100,64100,64100,64100,0
|
|
20240103,152700,283272400,64100,64100,64100,64100,0
|
|
20240103,152600,283272400,64100,64100,64100,64100,0
|
|
20240103,152500,283272400,64100,64100,64100,64100,0
|
|
20240103,152400,283272400,64100,64100,64100,64100,0
|
|
20240103,152300,283272400,64100,64100,64100,64100,0
|
|
20240103,152200,283272400,64100,64100,64100,64100,0
|
|
20240103,152100,283272400,64100,64100,64100,64100,0
|
|
20240103,152000,283272400,64100,64100,64100,64100,0
|
|
20240103,151900,283272400,64100,64100,64100,64100,2
|
|
20240103,151800,283144200,64000,64000,64000,64000,3
|
|
20240103,151700,282952200,64100,64000,64100,64000,6
|
|
20240103,151600,282567800,64000,64000,64000,64000,0
|
|
20240103,151500,282567800,64000,64000,64000,64000,0
|
|
20240103,151400,282567800,64000,64000,64000,64000,0
|
|
20240103,151300,282567800,64000,64100,64100,64000,800
|
|
20240103,151200,231359600,64100,64100,64100,64100,0
|
|
20240103,151100,231359600,64100,64100,64100,64100,1
|
|
20240103,151000,231295500,64200,64000,64200,64000,47
|
|
20240103,150900,228283000,64100,64100,64100,64100,0
|
|
20240103,150800,228283000,64100,64100,64100,64100,40
|
|
20240103,150700,225719000,64100,64100,64100,64100,209
|
|
20240103,150600,212322100,64100,64100,64100,64100,2
|
|
20240103,150500,212193900,64200,64200,64200,64200,1
|
|
20240103,150400,212129700,64200,64200,64200,64200,1
|
|
20240103,150300,212065500,64200,64200,64200,64200,10
|
|
20240103,150200,211423500,64200,64200,64200,64200,0
|
|
20240103,150100,211423500,64200,64200,64200,64200,0
|
|
20240103,150000,211423500,64200,64300,64300,64200,63
|
|
20240103,145900,207378800,64200,64200,64200,64200,0
|
|
20240103,145800,207378800,64200,64200,64200,64200,0
|
|
20240103,145700,207378800,64200,64200,64200,64200,0
|
|
20240103,145600,207378800,64200,64200,64200,64200,0
|
|
20240103,145500,207378800,64200,64200,64200,64200,0
|
|
20240103,145400,207378800,64200,64200,64200,64200,0
|
|
20240103,145300,207378800,64200,64200,64200,64200,0
|
|
20240103,145200,207378800,64200,64200,64200,64200,0
|
|
20240103,145100,207378800,64200,64200,64200,64200,0
|
|
20240103,145000,207378800,64200,64200,64200,64200,0
|
|
20240103,144900,207378800,64200,64200,64200,64200,0
|
|
20240103,144800,207378800,64200,64200,64200,64200,0
|
|
20240103,144700,207378800,64200,64200,64200,64200,0
|
|
20240103,144600,207378800,64200,64200,64200,64200,0
|
|
20240103,144500,207378800,64200,64200,64200,64200,0
|
|
20240103,144400,207378800,64200,64200,64200,64200,0
|
|
20240103,144300,207378800,64200,64200,64200,64200,0
|
|
20240103,144200,207378800,64200,64200,64200,64200,0
|
|
20240103,144100,207378800,64200,64200,64200,64200,0
|
|
20240103,144000,207378800,64200,64200,64200,64200,195
|
|
20240103,143900,194859800,64200,64200,64200,64200,105
|
|
20240103,143800,188118800,64300,64300,64300,64300,2
|
|
20240103,143700,187990200,64300,64300,64300,64300,0
|
|
20240103,143600,187990200,64300,64300,64300,64300,0
|
|
20240103,143500,187990200,64300,64300,64300,64300,0
|
|
20240103,143400,187990200,64300,64300,64300,64300,0
|
|
20240103,143300,187990200,64300,64300,64300,64300,0
|
|
20240103,143200,187990200,64300,64300,64300,64300,0
|
|
20240103,143100,187990200,64300,64300,64300,64300,0
|
|
20240103,143000,187990200,64300,64300,64300,64300,0
|
|
20240103,142900,187990200,64300,64300,64300,64300,0
|
|
20240103,142800,187990200,64300,64300,64300,64300,0
|
|
20240103,142700,187990200,64300,64300,64300,64300,1
|
|
20240103,142600,187925900,64200,64200,64200,64200,0
|
|
20240103,142500,187925900,64200,64200,64200,64200,0
|
|
20240103,142400,187925900,64200,64200,64200,64200,0
|
|
20240103,142300,187925900,64200,64200,64200,64200,0
|
|
20240103,142200,187925900,64200,64200,64200,64200,11
|
|
20240103,142100,187219700,64300,64300,64300,64300,4
|
|
20240103,142000,186962500,64200,64200,64200,64200,0
|
|
20240103,141900,186962500,64200,64200,64200,64200,0
|
|
20240103,141800,186962500,64200,64200,64200,64200,0
|
|
20240103,141700,186962500,64200,64200,64200,64200,0
|
|
20240103,141600,186962500,64200,64200,64200,64200,0
|
|
20240103,141500,186962500,64200,64200,64200,64200,0
|
|
20240103,141400,186962500,64200,64200,64200,64200,0
|
|
20240103,141300,186962500,64200,64200,64200,64200,19
|
|
20240103,141200,185742700,64300,64300,64300,64300,0
|
|
20240103,141100,185742700,64300,64300,64300,64300,0
|
|
20240103,141000,185742700,64300,64300,64300,64300,0
|
|
20240103,140900,185742700,64300,64300,64300,64300,12
|
|
20240103,140800,184971100,64300,64300,64300,64300,0
|
|
20240103,140700,184971100,64300,64300,64300,64300,0
|
|
20240103,140600,184971100,64300,64300,64300,64300,0
|
|
20240103,140500,184971100,64300,64300,64300,64300,2
|
|
20240103,140400,184842500,64300,64300,64300,64300,0
|
|
20240103,140300,184842500,64300,64300,64300,64300,1
|
|
20240103,140200,184778200,64300,64300,64300,64300,0
|
|
20240103,140100,184778200,64300,64300,64300,64300,0
|
|
20240103,140000,184778200,64300,64300,64300,64300,0
|
|
20240103,135900,184778200,64300,64300,64300,64300,0
|
|
20240103,135800,184778200,64300,64300,64300,64300,0
|
|
20240103,135700,184778200,64300,64300,64300,64300,0
|
|
20240103,135600,184778200,64300,64300,64300,64300,0
|
|
20240103,135500,184778200,64300,64300,64300,64300,0
|
|
20240103,135400,184778200,64300,64300,64300,64300,0
|
|
20240103,135300,184778200,64300,64300,64300,64300,0
|
|
20240103,135200,184778200,64300,64300,64300,64300,5
|
|
20240103,135100,184456700,64300,64300,64300,64300,0
|
|
20240103,135000,184456700,64300,64300,64300,64300,0
|
|
20240103,134900,184456700,64300,64300,64300,64300,0
|
|
20240103,134800,184456700,64300,64300,64300,64300,0
|
|
20240103,134700,184456700,64300,64300,64300,64300,0
|
|
20240103,134600,184456700,64300,64300,64300,64300,0
|
|
20240103,134500,184456700,64300,64300,64300,64300,0
|
|
20240103,134400,184456700,64300,64300,64300,64300,0
|
|
20240103,134300,184456700,64300,64300,64300,64300,0
|
|
20240103,134200,184456700,64300,64300,64300,64300,1
|
|
20240103,134100,184392400,64200,64200,64200,64200,0
|
|
20240103,134000,184392400,64200,64200,64200,64200,0
|
|
20240103,133900,184392400,64200,64200,64200,64200,0
|
|
20240103,133800,184392400,64200,64200,64200,64200,0
|
|
20240103,133700,184392400,64200,64200,64200,64200,0
|
|
20240103,133600,184392400,64200,64200,64200,64200,0
|
|
20240103,133500,184392400,64200,64200,64200,64200,0
|
|
20240103,133400,184392400,64200,64200,64200,64200,0
|
|
20240103,133300,184392400,64200,64200,64200,64200,0
|
|
20240103,133200,184392400,64200,64200,64200,64200,0
|
|
20240103,133100,184392400,64200,64200,64200,64200,27
|
|
20240103,133000,182659000,64200,64200,64200,64200,7
|
|
20240103,132900,182209600,64200,64200,64200,64200,1
|
|
20240103,132800,182145400,64200,64200,64200,64200,1
|
|
20240103,132700,182081200,64200,64200,64200,64200,1
|
|
20240103,132600,182017000,64200,64200,64200,64200,1
|
|
20240103,132500,181952800,64200,64200,64200,64200,17
|
|
20240103,132400,180861400,64200,64200,64200,64200,0
|
|
20240103,132300,180861400,64200,64200,64200,64200,3
|
|
20240103,132200,180668800,64200,64200,64200,64200,43
|
|
20240103,132100,177908200,64200,64200,64200,64200,13
|
|
20240103,132000,177073600,64200,64200,64200,64200,0
|
|
20240103,131900,177073600,64200,64200,64200,64200,1
|
|
20240103,131800,177009400,64100,64100,64100,64100,75
|
|
20240103,131700,172201900,64200,64200,64200,64200,3
|
|
20240103,131600,172009300,64200,64200,64200,64200,83
|
|
20240103,131500,166680700,64300,64300,64300,64300,13
|
|
20240103,131400,165844800,64300,64300,64300,64300,0
|
|
20240103,131300,165844800,64300,64300,64300,64300,0
|
|
20240103,131200,165844800,64300,64300,64300,64300,0
|
|
20240103,131100,165844800,64300,64300,64300,64300,10
|
|
20240103,131000,165201800,64400,64400,64400,64400,0
|
|
20240103,130900,165201800,64400,64400,64400,64400,0
|
|
20240103,130800,165201800,64400,64400,64400,64400,0
|
|
20240103,130700,165201800,64400,64400,64400,64400,1
|
|
20240103,130600,165137400,64400,64400,64400,64400,9
|
|
20240103,130500,164557800,64400,64400,64400,64400,0
|
|
20240103,130400,164557800,64400,64400,64400,64400,0
|
|
20240103,130300,164557800,64400,64400,64400,64400,1
|
|
20240103,130200,164493400,64400,64400,64400,64400,0
|
|
20240103,130100,164493400,64400,64400,64400,64400,0
|
|
20240103,130000,164493400,64400,64400,64400,64400,0
|
|
20240103,125900,164493400,64400,64400,64400,64400,0
|
|
20240103,125800,164493400,64400,64400,64400,64400,2
|
|
20240103,125700,164364600,64400,64400,64400,64400,0
|
|
20240103,125600,164364600,64400,64400,64400,64400,0
|
|
20240103,125500,164364600,64400,64400,64400,64400,0
|
|
20240103,125400,164364600,64400,64400,64400,64400,2
|
|
20240103,125300,164235800,64400,64400,64400,64400,0
|
|
20240103,125200,164235800,64400,64400,64400,64400,0
|
|
20240103,125100,164235800,64400,64400,64400,64400,0
|
|
20240103,125000,164235800,64400,64400,64400,64400,0
|
|
20240103,124900,164235800,64400,64400,64400,64400,0
|
|
20240103,124800,164235800,64400,64400,64400,64400,0
|
|
20240103,124700,164235800,64400,64400,64400,64400,2
|
|
20240103,124600,164107000,64400,64400,64400,64400,1
|
|
20240103,124500,164042600,64300,64300,64300,64300,0
|
|
20240103,124400,164042600,64300,64300,64300,64300,0
|
|
20240103,124300,164042600,64300,64300,64300,64300,0
|
|
20240103,124200,164042600,64300,64300,64300,64300,3
|
|
20240103,124100,163849700,64300,64300,64300,64300,0
|
|
20240103,124000,163849700,64300,64300,64300,64300,0
|
|
20240103,123900,163849700,64300,64300,64300,64300,0
|
|
20240103,123800,163849700,64300,64300,64300,64300,0
|
|
20240103,123700,163849700,64300,64300,64300,64300,0
|
|
20240103,123600,163849700,64300,64300,64300,64300,0
|
|
20240103,123500,163849700,64300,64300,64300,64300,1
|
|
20240103,123400,163785400,64300,64300,64300,64300,0
|
|
20240103,123300,163785400,64300,64300,64300,64300,0
|
|
20240103,123200,163785400,64300,64300,64300,64300,5
|
|
20240103,123100,163463900,64400,64400,64400,64400,0
|
|
20240103,123000,163463900,64400,64400,64400,64400,0
|
|
20240103,122900,163463900,64400,64400,64400,64400,0
|
|
20240103,122800,163463900,64400,64400,64400,64400,0
|
|
20240103,122700,163463900,64400,64400,64400,64400,0
|
|
20240103,122600,163463900,64400,64400,64400,64400,0
|
|
20240103,122500,163463900,64400,64400,64400,64400,0
|
|
20240103,122400,163463900,64400,64400,64400,64400,0
|
|
20240103,122300,163463900,64400,64400,64400,64400,0
|
|
20240103,122200,163463900,64400,64400,64400,64400,0
|
|
20240103,122100,163463900,64400,64400,64400,64400,0
|
|
20240103,122000,163463900,64400,64400,64400,64400,0
|
|
20240103,121900,163463900,64400,64400,64400,64400,0
|
|
20240103,121800,163463900,64400,64400,64400,64400,0
|
|
20240103,121700,163463900,64400,64400,64400,64400,1
|
|
20240103,121600,163399500,64300,64300,64300,64300,17
|
|
20240103,121500,162306400,64300,64300,64300,64300,0
|
|
20240103,121400,162306400,64300,64300,64300,64300,0
|
|
20240103,121300,162306400,64300,64300,64300,64300,0
|
|
20240103,121200,162306400,64300,64300,64300,64300,0
|
|
20240103,121100,162306400,64300,64300,64300,64300,0
|
|
20240103,121000,162306400,64300,64300,64300,64300,0
|
|
20240103,120900,162306400,64300,64300,64300,64300,0
|
|
20240103,120800,162306400,64300,64300,64300,64300,0
|
|
20240103,120700,162306400,64300,64300,64300,64300,0
|
|
20240103,120600,162306400,64300,64300,64300,64300,0
|
|
20240103,120500,162306400,64300,64300,64300,64300,0
|
|
20240103,120400,162306400,64300,64300,64300,64300,0
|
|
20240103,120300,162306400,64300,64300,64300,64300,0
|
|
20240103,120200,162306400,64300,64300,64300,64300,0
|
|
20240103,120100,162306400,64300,64300,64300,64300,0
|
|
20240103,120000,162306400,64300,64300,64300,64300,0
|
|
20240103,115900,162306400,64300,64300,64300,64300,1
|
|
20240103,115800,162242100,64200,64200,64200,64200,0
|
|
20240103,115700,162242100,64200,64200,64200,64200,0
|
|
20240103,115600,162242100,64200,64200,64200,64200,0
|
|
20240103,115500,162242100,64200,64200,64200,64200,0
|
|
20240103,115400,162242100,64200,64200,64200,64200,0
|
|
20240103,115300,162242100,64200,64200,64200,64200,0
|
|
20240103,115200,162242100,64200,64200,64200,64200,0
|
|
20240103,115100,162242100,64200,64200,64200,64200,0
|
|
20240103,115000,162242100,64200,64200,64200,64200,0
|
|
20240103,114900,162242100,64200,64200,64200,64200,0
|
|
20240103,114800,162242100,64200,64200,64200,64200,0
|
|
20240103,114700,162242100,64200,64200,64200,64200,0
|
|
20240103,114600,162242100,64200,64200,64200,64200,0
|
|
20240103,114500,162242100,64200,64200,64200,64200,6
|
|
20240103,114400,161856900,64200,64200,64200,64200,0
|
|
20240103,114300,161856900,64200,64200,64200,64200,0
|
|
20240103,114200,161856900,64200,64200,64200,64200,0
|
|
20240103,114100,161856900,64200,64200,64200,64200,0
|
|
20240103,114000,161856900,64200,64200,64200,64200,0
|
|
20240103,113900,161856900,64200,64200,64200,64200,0
|
|
20240103,113800,161856900,64200,64200,64200,64200,0
|
|
20240103,113700,161856900,64200,64200,64200,64200,0
|
|
20240103,113600,161856900,64200,64100,64200,64100,37
|
|
20240103,113500,159483200,64100,64100,64100,64100,2
|
|
20240103,113400,159355000,64100,64100,64100,64100,1
|
|
20240103,113300,159290900,64100,64100,64100,64100,25
|
|
20240103,113200,157688400,64100,64200,64200,64100,52
|
|
20240103,113100,154355100,64200,64200,64200,64200,0
|
|
20240103,113000,154355100,64200,64200,64200,64200,1
|
|
20240103,112900,154290900,64100,64300,64300,64100,125
|
|
20240103,112800,146268800,64300,64300,64300,64300,0
|
|
20240103,112700,146268800,64300,64300,64300,64300,0
|
|
20240103,112600,146268800,64300,64300,64300,64300,0
|
|
20240103,112500,146268800,64300,64300,64300,64300,0
|
|
20240103,112400,146268800,64300,64300,64300,64300,0
|
|
20240103,112300,146268800,64300,64300,64300,64300,0
|
|
20240103,112200,146268800,64300,64300,64300,64300,0
|
|
20240103,112100,146268800,64300,64300,64300,64300,0
|
|
20240103,112000,146268800,64300,64300,64300,64300,0
|
|
20240103,111900,146268800,64300,64300,64300,64300,34
|
|
20240103,111800,144082600,64300,64300,64300,64300,2
|
|
20240103,111700,143954000,64300,64300,64300,64300,0
|
|
20240103,111600,143954000,64300,64300,64300,64300,0
|
|
20240103,111500,143954000,64300,64300,64300,64300,0
|
|
20240103,111400,143954000,64300,64300,64300,64300,0
|
|
20240103,111300,143954000,64300,64300,64300,64300,1
|
|
20240103,111200,143889700,64200,64200,64200,64200,0
|
|
20240103,111100,143889700,64200,64200,64200,64200,3
|
|
20240103,111000,143697100,64000,64300,64300,64000,108
|
|
20240103,110900,136776600,64300,64300,64300,64300,0
|
|
20240103,110800,136776600,64300,64300,64300,64300,0
|
|
20240103,110700,136776600,64300,64300,64300,64300,0
|
|
20240103,110600,136776600,64300,64300,64300,64300,0
|
|
20240103,110500,136776600,64300,64300,64300,64300,0
|
|
20240103,110400,136776600,64300,64300,64300,64300,0
|
|
20240103,110300,136776600,64300,64300,64300,64300,0
|
|
20240103,110200,136776600,64300,64300,64300,64300,0
|
|
20240103,110100,136776600,64300,64300,64300,64300,0
|
|
20240103,110000,136776600,64300,64300,64300,64300,1
|
|
20240103,105900,136712300,64300,64300,64300,64300,1
|
|
20240103,105800,136648000,64100,64200,64200,64100,125
|
|
20240103,105700,128634000,64300,64300,64300,64300,1
|
|
20240103,105600,128569700,64300,64300,64300,64300,10
|
|
20240103,105500,127926700,64200,64200,64200,64200,1
|
|
20240103,105400,127862500,64200,64200,64200,64200,0
|
|
20240103,105300,127862500,64200,64200,64200,64200,10
|
|
20240103,105200,127220500,64300,64300,64300,64300,0
|
|
20240103,105100,127220500,64300,64300,64300,64300,0
|
|
20240103,105000,127220500,64300,64300,64300,64300,4
|
|
20240103,104900,126963300,64200,64200,64200,64200,0
|
|
20240103,104800,126963300,64200,64200,64200,64200,0
|
|
20240103,104700,126963300,64200,64200,64200,64200,0
|
|
20240103,104600,126963300,64200,64200,64200,64200,0
|
|
20240103,104500,126963300,64200,64200,64200,64200,0
|
|
20240103,104400,126963300,64200,64200,64200,64200,0
|
|
20240103,104300,126963300,64200,64200,64200,64200,0
|
|
20240103,104200,126963300,64200,64200,64200,64200,7
|
|
20240103,104100,126513900,64200,64200,64200,64200,1
|
|
20240103,104000,126449700,64200,64200,64200,64200,1
|
|
20240103,103900,126385500,64200,64200,64200,64200,1
|
|
20240103,103800,126321300,64200,64200,64200,64200,6
|
|
20240103,103700,125936100,64200,64200,64200,64200,11
|
|
20240103,103600,125229900,64100,64100,64100,64100,0
|
|
20240103,103500,125229900,64100,64200,64200,64100,9
|
|
20240103,103400,124652800,64200,64200,64200,64200,0
|
|
20240103,103300,124652800,64200,64200,64200,64200,0
|
|
20240103,103200,124652800,64200,64200,64200,64200,0
|
|
20240103,103100,124652800,64200,64200,64200,64200,2
|
|
20240103,103000,124524400,64200,64200,64200,64200,0
|
|
20240103,102900,124524400,64200,64200,64200,64200,0
|
|
20240103,102800,124524400,64200,64200,64200,64200,1
|
|
20240103,102700,124460200,64100,64100,64100,64100,2
|
|
20240103,102600,124332000,64100,64100,64100,64100,8
|
|
20240103,102500,123819200,64100,64100,64100,64100,1
|
|
20240103,102400,123755100,64100,64100,64100,64100,21
|
|
20240103,102300,122409000,64000,64000,64000,64000,20
|
|
20240103,102200,121129000,64200,64100,64200,64000,126
|
|
20240103,102100,113057500,64200,64200,64200,64200,127
|
|
20240103,102000,104904100,64300,64300,64300,64300,0
|
|
20240103,101900,104904100,64300,64300,64300,64300,0
|
|
20240103,101800,104904100,64300,64300,64300,64300,212
|
|
20240103,101700,91272500,64300,64300,64300,64300,0
|
|
20240103,101600,91272500,64300,64300,64300,64300,0
|
|
20240103,101500,91272500,64300,64300,64300,64300,0
|
|
20240103,101400,91272500,64300,64300,64300,64300,0
|
|
20240103,101300,91272500,64300,64300,64300,64300,0
|
|
20240103,101200,91272500,64300,64300,64300,64300,42
|
|
20240103,101100,88571900,64300,64300,64300,64300,38
|
|
20240103,101000,86128500,64300,64300,64300,64300,20
|
|
20240103,100900,84842500,64300,64300,64300,64300,4
|
|
20240103,100800,84585300,64400,64400,64400,64400,0
|
|
20240103,100700,84585300,64400,64400,64400,64400,0
|
|
20240103,100600,84585300,64400,64400,64400,64400,0
|
|
20240103,100500,84585300,64400,64400,64400,64400,23
|
|
20240103,100400,83104100,64400,64400,64400,64400,0
|
|
20240103,100300,83104100,64400,64400,64400,64400,1
|
|
20240103,100200,83039700,64500,64500,64500,64500,0
|
|
20240103,100100,83039700,64500,64500,64500,64500,5
|
|
20240103,100000,82717200,64500,64500,64500,64500,1
|
|
20240103,095900,82652700,64400,64400,64400,64400,0
|
|
20240103,095800,82652700,64400,64400,64400,64400,0
|
|
20240103,095700,82652700,64400,64400,64400,64400,35
|
|
20240103,095600,80398700,64400,64400,64400,64400,5
|
|
20240103,095500,80076700,64400,64400,64400,64400,100
|
|
20240103,095400,73636700,64400,64400,64400,64400,0
|
|
20240103,095300,73636700,64400,64400,64400,64400,112
|
|
20240103,095200,66423900,64400,64400,64400,64400,0
|
|
20240103,095100,66423900,64400,64400,64400,64400,0
|
|
20240103,095000,66423900,64400,64400,64400,64400,0
|
|
20240103,094900,66423900,64400,64400,64400,64400,0
|
|
20240103,094800,66423900,64400,64400,64400,64400,0
|
|
20240103,094700,66423900,64400,64400,64400,64400,1
|
|
20240103,094600,66359500,64400,64400,64400,64400,0
|
|
20240103,094500,66359500,64400,64400,64400,64400,0
|
|
20240103,094400,66359500,64400,64400,64400,64400,0
|
|
20240103,094300,66359500,64400,64400,64400,64400,75
|
|
20240103,094200,61529500,64400,64400,64400,64400,0
|
|
20240103,094100,61529500,64400,64400,64400,64400,0
|
|
20240103,094000,61529500,64400,64400,64400,64400,3
|
|
20240103,093900,61336300,64400,64400,64400,64400,0
|
|
20240103,093800,61336300,64400,64400,64400,64400,0
|
|
20240103,093700,61336300,64400,64400,64400,64400,0
|
|
20240103,093600,61336300,64400,64400,64400,64400,0
|
|
20240103,093500,61336300,64400,64400,64400,64400,4
|
|
20240103,093400,61078700,64400,64400,64400,64400,5
|
|
20240103,093300,60756700,64400,64400,64400,64400,21
|
|
20240103,093200,59404300,64300,64300,64300,64300,0
|
|
20240103,093100,59404300,64300,64300,64300,64300,15
|
|
20240103,093000,58439800,64300,64300,64300,64300,1
|
|
20240103,092900,58375500,64300,64200,64300,64200,4
|
|
20240103,092800,58118400,64200,64200,64200,64200,20
|
|
20240103,092700,56834400,64300,64300,64300,64300,0
|
|
20240103,092600,56834400,64300,64300,64300,64300,0
|
|
20240103,092500,56834400,64300,64300,64300,64300,3
|
|
20240103,092400,56641500,64200,64200,64200,64200,171
|
|
20240103,092300,45663300,64200,64200,64200,64200,5
|
|
20240103,092200,45342300,64200,64200,64200,64200,0
|
|
20240103,092100,45342300,64200,64200,64200,64200,1
|
|
20240103,092000,45278100,64200,64200,64200,64200,25
|
|
20240103,091900,43673100,64300,64300,64300,64300,5
|
|
20240103,091800,43351600,64400,64400,64400,64000,503
|
|
20240103,091700,11081700,64400,64400,64400,64400,0
|
|
20240103,091600,11081700,64400,64400,64400,64400,0
|
|
20240103,091500,11081700,64400,64400,64400,64400,0
|
|
20240103,091400,11081700,64400,64400,64400,64400,1
|
|
20240103,091300,11017300,64400,64400,64400,64400,0
|
|
20240103,091200,11017300,64400,64400,64400,64400,13
|
|
20240103,091100,10180100,64400,64400,64400,64400,0
|
|
20240103,091000,10180100,64400,64400,64400,64400,21
|
|
20240103,090900,8827700,64400,64400,64400,64400,50
|
|
20240103,090800,5607700,64400,64400,64400,64400,6
|
|
20240103,090700,5221300,64400,64400,64400,64400,2
|
|
20240103,090600,5092500,64400,64400,64400,64400,4
|
|
20240103,090500,4834900,64400,64400,64400,64400,50
|
|
20240103,090400,1614900,64500,64500,64500,64500,2
|
|
20240103,090300,1485900,64500,64500,64500,64500,0
|
|
20240103,090200,1485900,64500,64500,64500,64500,11
|
|
20240103,090100,776400,64700,64700,64700,64700,0
|
|
20240103,090000,776400,64700,64700,64700,64700,12
|