653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,195000,230639400,64100,64100,64100,64100,94
|
|
20240104,194900,230639400,64100,64100,64100,64100,0
|
|
20240104,194800,230639400,64100,64100,64100,64100,0
|
|
20240104,194700,230639400,64100,64100,64100,64100,0
|
|
20240104,194600,230639400,64100,64100,64100,64100,0
|
|
20240104,194500,230639400,64100,64100,64100,64100,0
|
|
20240104,194400,230639400,64100,64100,64100,64100,0
|
|
20240104,194300,230639400,64100,64100,64100,64100,0
|
|
20240104,194200,230639400,64100,64100,64100,64100,0
|
|
20240104,194100,230639400,64100,64100,64100,64100,0
|
|
20240104,194000,230639400,64100,64100,64100,64100,0
|
|
20240104,193900,230639400,64100,64100,64100,64100,0
|
|
20240104,193800,230639400,64100,64100,64100,64100,0
|
|
20240104,193700,230639400,64100,64100,64100,64100,0
|
|
20240104,193600,230639400,64100,64100,64100,64100,0
|
|
20240104,193500,230639400,64100,64100,64100,64100,0
|
|
20240104,193400,230639400,64100,64100,64100,64100,0
|
|
20240104,193300,230639400,64100,64100,64100,64100,0
|
|
20240104,193200,230639400,64100,64100,64100,64100,0
|
|
20240104,193100,230639400,64100,64100,64100,64100,0
|
|
20240104,193000,230639400,64100,64100,64100,64100,0
|
|
20240104,192900,230639400,64100,64100,64100,64100,0
|
|
20240104,192800,230639400,64100,64100,64100,64100,0
|
|
20240104,192700,230639400,64100,64100,64100,64100,0
|
|
20240104,192600,230639400,64100,64100,64100,64100,0
|
|
20240104,192500,230639400,64100,64100,64100,64100,0
|
|
20240104,192400,230639400,64100,64100,64100,64100,0
|
|
20240104,192300,230639400,64100,64100,64100,64100,0
|
|
20240104,192200,230639400,64100,64100,64100,64100,0
|
|
20240104,192100,230639400,64100,64100,64100,64100,0
|
|
20240104,192000,230639400,64100,64100,64100,64100,94
|
|
20240104,191900,230639400,64100,64100,64100,64100,0
|
|
20240104,191800,230639400,64100,64100,64100,64100,0
|
|
20240104,191700,230639400,64100,64100,64100,64100,0
|
|
20240104,191600,230639400,64100,64100,64100,64100,0
|
|
20240104,191500,230639400,64100,64100,64100,64100,0
|
|
20240104,191400,230639400,64100,64100,64100,64100,0
|
|
20240104,191300,230639400,64100,64100,64100,64100,0
|
|
20240104,191200,230639400,64100,64100,64100,64100,0
|
|
20240104,191100,230639400,64100,64100,64100,64100,0
|
|
20240104,191000,230639400,64100,64100,64100,64100,0
|
|
20240104,190900,230639400,64100,64100,64100,64100,0
|
|
20240104,190800,230639400,64100,64100,64100,64100,0
|
|
20240104,190700,230639400,64100,64100,64100,64100,0
|
|
20240104,190600,230639400,64100,64100,64100,64100,0
|
|
20240104,190500,230639400,64100,64100,64100,64100,0
|
|
20240104,190400,230639400,64100,64100,64100,64100,0
|
|
20240104,190300,230639400,64100,64100,64100,64100,0
|
|
20240104,190200,230639400,64100,64100,64100,64100,0
|
|
20240104,190100,230639400,64100,64100,64100,64100,0
|
|
20240104,190000,230639400,64100,64100,64100,64100,0
|
|
20240104,185900,230639400,64100,64100,64100,64100,0
|
|
20240104,185800,230639400,64100,64100,64100,64100,0
|
|
20240104,185700,230639400,64100,64100,64100,64100,0
|
|
20240104,185600,230639400,64100,64100,64100,64100,0
|
|
20240104,185500,230639400,64100,64100,64100,64100,0
|
|
20240104,185400,230639400,64100,64100,64100,64100,0
|
|
20240104,185300,230639400,64100,64100,64100,64100,0
|
|
20240104,185200,230639400,64100,64100,64100,64100,0
|
|
20240104,185100,230639400,64100,64100,64100,64100,0
|
|
20240104,185000,230639400,64100,64100,64100,64100,94
|
|
20240104,184900,230639400,64100,64100,64100,64100,0
|
|
20240104,184800,230639400,64100,64100,64100,64100,0
|
|
20240104,184700,230639400,64100,64100,64100,64100,0
|
|
20240104,184600,230639400,64100,64100,64100,64100,0
|
|
20240104,184500,230639400,64100,64100,64100,64100,0
|
|
20240104,184400,230639400,64100,64100,64100,64100,0
|
|
20240104,184300,230639400,64100,64100,64100,64100,0
|
|
20240104,184200,230639400,64100,64100,64100,64100,0
|
|
20240104,184100,230639400,64100,64100,64100,64100,0
|
|
20240104,184000,230639400,64100,64100,64100,64100,0
|
|
20240104,183900,230639400,64100,64100,64100,64100,0
|
|
20240104,183800,230639400,64100,64100,64100,64100,0
|
|
20240104,183700,230639400,64100,64100,64100,64100,0
|
|
20240104,183600,230639400,64100,64100,64100,64100,0
|
|
20240104,183500,230639400,64100,64100,64100,64100,0
|
|
20240104,183400,230639400,64100,64100,64100,64100,0
|
|
20240104,183300,230639400,64100,64100,64100,64100,0
|
|
20240104,183200,230639400,64100,64100,64100,64100,0
|
|
20240104,183100,230639400,64100,64100,64100,64100,0
|
|
20240104,183000,230639400,64100,64100,64100,64100,0
|
|
20240104,182900,230639400,64100,64100,64100,64100,0
|
|
20240104,182800,230639400,64100,64100,64100,64100,0
|
|
20240104,182700,230639400,64100,64100,64100,64100,0
|
|
20240104,182600,230639400,64100,64100,64100,64100,0
|
|
20240104,182500,230639400,64100,64100,64100,64100,0
|
|
20240104,182400,230639400,64100,64100,64100,64100,0
|
|
20240104,182300,230639400,64100,64100,64100,64100,0
|
|
20240104,182200,230639400,64100,64100,64100,64100,0
|
|
20240104,182100,230639400,64100,64100,64100,64100,0
|
|
20240104,182000,230639400,64100,64100,64100,64100,94
|
|
20240104,181900,230639400,64100,64100,64100,64100,0
|
|
20240104,181800,230639400,64100,64100,64100,64100,0
|
|
20240104,181700,230639400,64100,64100,64100,64100,0
|
|
20240104,181600,230639400,64100,64100,64100,64100,0
|
|
20240104,181500,230639400,64100,64100,64100,64100,0
|
|
20240104,181400,230639400,64100,64100,64100,64100,0
|
|
20240104,181300,230639400,64100,64100,64100,64100,0
|
|
20240104,181200,230639400,64100,64100,64100,64100,0
|
|
20240104,181100,230639400,64100,64100,64100,64100,0
|
|
20240104,181000,230639400,64100,64100,64100,64100,0
|
|
20240104,180900,230639400,64100,64100,64100,64100,0
|
|
20240104,180800,230639400,64100,64100,64100,64100,0
|
|
20240104,180700,230639400,64100,64100,64100,64100,0
|
|
20240104,180600,230639400,64100,64100,64100,64100,0
|
|
20240104,180500,230639400,64100,64100,64100,64100,0
|
|
20240104,180400,230639400,64100,64100,64100,64100,0
|
|
20240104,180300,230639400,64100,64100,64100,64100,0
|
|
20240104,180200,230639400,64100,64100,64100,64100,0
|
|
20240104,180100,230639400,64100,64100,64100,64100,0
|
|
20240104,180000,230639400,64100,64100,64100,64100,0
|
|
20240104,175900,230639400,64100,64100,64100,64100,0
|
|
20240104,175800,230639400,64100,64100,64100,64100,0
|
|
20240104,175700,230639400,64100,64100,64100,64100,0
|
|
20240104,175600,230639400,64100,64100,64100,64100,0
|
|
20240104,175500,230639400,64100,64100,64100,64100,0
|
|
20240104,175400,230639400,64100,64100,64100,64100,0
|
|
20240104,175300,230639400,64100,64100,64100,64100,0
|
|
20240104,175200,230639400,64100,64100,64100,64100,0
|
|
20240104,175100,230639400,64100,64100,64100,64100,0
|
|
20240104,175000,230639400,64100,64100,64100,64100,94
|
|
20240104,174900,230639400,64100,64100,64100,64100,0
|
|
20240104,174800,230639400,64100,64100,64100,64100,0
|
|
20240104,174700,230639400,64100,64100,64100,64100,0
|
|
20240104,174600,230639400,64100,64100,64100,64100,0
|
|
20240104,174500,230639400,64100,64100,64100,64100,0
|
|
20240104,174400,230639400,64100,64100,64100,64100,0
|
|
20240104,174300,230639400,64100,64100,64100,64100,0
|
|
20240104,174200,230639400,64100,64100,64100,64100,0
|
|
20240104,174100,230639400,64100,64100,64100,64100,0
|
|
20240104,174000,230639400,64100,64100,64100,64100,0
|
|
20240104,173900,230639400,64100,64100,64100,64100,0
|
|
20240104,173800,230639400,64100,64100,64100,64100,0
|
|
20240104,173700,230639400,64100,64100,64100,64100,0
|
|
20240104,173600,230639400,64100,64100,64100,64100,0
|
|
20240104,173500,230639400,64100,64100,64100,64100,0
|
|
20240104,173400,230639400,64100,64100,64100,64100,0
|
|
20240104,173300,230639400,64100,64100,64100,64100,0
|
|
20240104,173200,230639400,64100,64100,64100,64100,0
|
|
20240104,173100,230639400,64100,64100,64100,64100,0
|
|
20240104,173000,230639400,64100,64100,64100,64100,0
|
|
20240104,172900,230639400,64100,64100,64100,64100,0
|
|
20240104,172800,230639400,64100,64100,64100,64100,0
|
|
20240104,172700,230639400,64100,64100,64100,64100,0
|
|
20240104,172600,230639400,64100,64100,64100,64100,0
|
|
20240104,172500,230639400,64100,64100,64100,64100,0
|
|
20240104,172400,230639400,64100,64100,64100,64100,0
|
|
20240104,172300,230639400,64100,64100,64100,64100,0
|
|
20240104,172200,230639400,64100,64100,64100,64100,0
|
|
20240104,172100,230639400,64100,64100,64100,64100,0
|
|
20240104,172000,230639400,64100,64100,64100,64100,94
|
|
20240104,171900,230639400,64100,64100,64100,64100,0
|
|
20240104,171800,230639400,64100,64100,64100,64100,0
|
|
20240104,171700,230639400,64100,64100,64100,64100,0
|
|
20240104,171600,230639400,64100,64100,64100,64100,0
|
|
20240104,171500,230639400,64100,64100,64100,64100,0
|
|
20240104,171400,230639400,64100,64100,64100,64100,0
|
|
20240104,171300,230639400,64100,64100,64100,64100,0
|
|
20240104,171200,230639400,64100,64100,64100,64100,0
|
|
20240104,171100,230639400,64100,64100,64100,64100,0
|
|
20240104,171000,230639400,64100,64100,64100,64100,0
|
|
20240104,170900,230639400,64100,64100,64100,64100,0
|
|
20240104,170800,230639400,64100,64100,64100,64100,0
|
|
20240104,170700,230639400,64100,64100,64100,64100,0
|
|
20240104,170600,230639400,64100,64100,64100,64100,0
|
|
20240104,170500,230639400,64100,64100,64100,64100,0
|
|
20240104,170400,230639400,64100,64100,64100,64100,0
|
|
20240104,170300,230639400,64100,64100,64100,64100,0
|
|
20240104,170200,230639400,64100,64100,64100,64100,0
|
|
20240104,170100,230639400,64100,64100,64100,64100,0
|
|
20240104,170000,230639400,64100,64100,64100,64100,0
|
|
20240104,165900,230639400,64100,64100,64100,64100,0
|
|
20240104,165800,230639400,64100,64100,64100,64100,0
|
|
20240104,165700,230639400,64100,64100,64100,64100,0
|
|
20240104,165600,230639400,64100,64100,64100,64100,0
|
|
20240104,165500,230639400,64100,64100,64100,64100,0
|
|
20240104,165400,230639400,64100,64100,64100,64100,0
|
|
20240104,165300,230639400,64100,64100,64100,64100,0
|
|
20240104,165200,230639400,64100,64100,64100,64100,0
|
|
20240104,165100,230639400,64100,64100,64100,64100,0
|
|
20240104,165000,230639400,64100,64100,64100,64100,94
|
|
20240104,164900,230639400,64100,64100,64100,64100,0
|
|
20240104,164800,230639400,64100,64100,64100,64100,0
|
|
20240104,164700,230639400,64100,64100,64100,64100,0
|
|
20240104,164600,230639400,64100,64100,64100,64100,0
|
|
20240104,164500,230639400,64100,64100,64100,64100,0
|
|
20240104,164400,230639400,64100,64100,64100,64100,0
|
|
20240104,164300,230639400,64100,64100,64100,64100,0
|
|
20240104,164200,230639400,64100,64100,64100,64100,0
|
|
20240104,164100,230639400,64100,64100,64100,64100,0
|
|
20240104,164000,230639400,64100,64100,64100,64100,0
|
|
20240104,163900,230639400,64100,64100,64100,64100,0
|
|
20240104,163800,230639400,64100,64100,64100,64100,0
|
|
20240104,163700,230639400,64100,64100,64100,64100,0
|
|
20240104,163600,230639400,64100,64100,64100,64100,0
|
|
20240104,163500,230639400,64100,64100,64100,64100,0
|
|
20240104,163400,230639400,64100,64100,64100,64100,0
|
|
20240104,163300,230639400,64100,64100,64100,64100,0
|
|
20240104,163200,230639400,64100,64100,64100,64100,0
|
|
20240104,163100,230639400,64100,64100,64100,64100,0
|
|
20240104,163000,230639400,64100,64100,64100,64100,0
|
|
20240104,162900,230639400,64100,64100,64100,64100,0
|
|
20240104,162800,230639400,64100,64100,64100,64100,0
|
|
20240104,162700,230639400,64100,64100,64100,64100,0
|
|
20240104,162600,230639400,64100,64100,64100,64100,0
|
|
20240104,162500,230639400,64100,64100,64100,64100,0
|
|
20240104,162400,230639400,64100,64100,64100,64100,0
|
|
20240104,162300,230639400,64100,64100,64100,64100,0
|
|
20240104,162200,230639400,64100,64100,64100,64100,0
|
|
20240104,162100,230639400,64100,64100,64100,64100,0
|
|
20240104,162000,230639400,64100,64100,64100,64100,94
|
|
20240104,161900,230639400,64100,64100,64100,64100,0
|
|
20240104,161800,230639400,64100,64100,64100,64100,0
|
|
20240104,161700,230639400,64100,64100,64100,64100,0
|
|
20240104,161600,230639400,64100,64100,64100,64100,0
|
|
20240104,161500,230639400,64100,64100,64100,64100,0
|
|
20240104,161400,230639400,64100,64100,64100,64100,0
|
|
20240104,161300,230639400,64100,64100,64100,64100,0
|
|
20240104,161200,230639400,64100,64100,64100,64100,0
|
|
20240104,161100,230639400,64100,64100,64100,64100,0
|
|
20240104,161000,230639400,64100,64100,64100,64100,0
|
|
20240104,160900,230639400,64100,64100,64100,64100,0
|
|
20240104,160800,230639400,64100,64100,64100,64100,0
|
|
20240104,160700,230639400,64100,64100,64100,64100,0
|
|
20240104,160600,230639400,64100,64100,64100,64100,0
|
|
20240104,160500,230639400,64100,64100,64100,64100,0
|
|
20240104,160400,230639400,64100,64100,64100,64100,0
|
|
20240104,160300,230639400,64100,64100,64100,64100,0
|
|
20240104,160200,230639400,64100,64100,64100,64100,0
|
|
20240104,160100,230639400,64100,64100,64100,64100,0
|
|
20240104,160000,230639400,64100,64100,64100,64100,0
|
|
20240104,155900,230639400,64100,64100,64100,64100,0
|
|
20240104,155800,230639400,64100,64100,64100,64100,0
|
|
20240104,155700,230639400,64100,64100,64100,64100,0
|
|
20240104,155600,230639400,64100,64100,64100,64100,0
|
|
20240104,155500,230639400,64100,64100,64100,64100,0
|
|
20240104,155400,230639400,64100,64100,64100,64100,0
|
|
20240104,155300,230639400,64100,64100,64100,64100,0
|
|
20240104,155200,230639400,64100,64100,64100,64100,0
|
|
20240104,155100,230639400,64100,64100,64100,64100,0
|
|
20240104,155000,230639400,64100,64100,64100,64100,94
|
|
20240104,154900,230639400,64100,64100,64100,64100,0
|
|
20240104,154800,230639400,64100,64100,64100,64100,0
|
|
20240104,154700,230639400,64100,64100,64100,64100,0
|
|
20240104,154600,230639400,64100,64100,64100,64100,0
|
|
20240104,154500,230639400,64100,64100,64100,64100,0
|
|
20240104,154400,230639400,64100,64100,64100,64100,0
|
|
20240104,154300,230639400,64100,64100,64100,64100,0
|
|
20240104,154200,230639400,64100,64100,64100,64100,0
|
|
20240104,154100,230639400,64100,64100,64100,64100,0
|
|
20240104,154000,230639400,64100,64100,64100,64100,0
|
|
20240104,153900,230639400,64100,64100,64100,64100,0
|
|
20240104,153800,230639400,64100,64100,64100,64100,0
|
|
20240104,153700,230639400,64100,64100,64100,64100,0
|
|
20240104,153600,230639400,64100,64100,64100,64100,0
|
|
20240104,153500,230639400,64100,64100,64100,64100,0
|
|
20240104,153400,230639400,64100,64100,64100,64100,0
|
|
20240104,153300,230639400,64100,64100,64100,64100,0
|
|
20240104,153200,230639400,64100,64100,64100,64100,0
|
|
20240104,153100,230639400,64100,64100,64100,64100,0
|
|
20240104,153000,230639400,64100,64100,64100,64100,94
|
|
20240104,152900,224614000,64200,64200,64200,64200,0
|
|
20240104,152800,224614000,64200,64200,64200,64200,0
|
|
20240104,152700,224614000,64200,64200,64200,64200,0
|
|
20240104,152600,224614000,64200,64200,64200,64200,0
|
|
20240104,152500,224614000,64200,64200,64200,64200,0
|
|
20240104,152400,224614000,64200,64200,64200,64200,0
|
|
20240104,152300,224614000,64200,64200,64200,64200,0
|
|
20240104,152200,224614000,64200,64200,64200,64200,0
|
|
20240104,152100,224614000,64200,64200,64200,64200,0
|
|
20240104,152000,224614000,64200,64200,64200,64200,0
|
|
20240104,151900,224614000,64200,64200,64200,64200,0
|
|
20240104,151800,224614000,64200,64200,64200,64200,0
|
|
20240104,151700,224614000,64200,64200,64200,64200,1
|
|
20240104,151600,224549800,64000,64000,64000,64000,0
|
|
20240104,151500,224549800,64000,64000,64000,64000,0
|
|
20240104,151400,224549800,64000,64000,64000,64000,0
|
|
20240104,151300,224549800,64000,64000,64000,64000,0
|
|
20240104,151200,224549800,64000,64000,64000,64000,0
|
|
20240104,151100,224549800,64000,64000,64000,64000,0
|
|
20240104,151000,224549800,64000,64000,64000,64000,1
|
|
20240104,150900,224485800,64200,64200,64200,64200,0
|
|
20240104,150800,224485800,64200,64200,64200,64200,0
|
|
20240104,150700,224485800,64200,64200,64200,64200,2
|
|
20240104,150600,224357400,64000,64000,64000,64000,0
|
|
20240104,150500,224357400,64000,64000,64000,64000,0
|
|
20240104,150400,224357400,64000,64100,64100,64000,177
|
|
20240104,150300,213022400,64000,64000,64000,64000,0
|
|
20240104,150200,213022400,64000,64000,64000,64000,0
|
|
20240104,150100,213022400,64000,64000,64000,64000,1
|
|
20240104,150000,212958400,64000,64000,64000,64000,1
|
|
20240104,145900,212894400,64000,64000,64000,64000,2
|
|
20240104,145800,212766400,64100,64100,64100,64100,0
|
|
20240104,145700,212766400,64100,64100,64100,64100,0
|
|
20240104,145600,212766400,64100,64100,64100,64100,1
|
|
20240104,145500,212702300,64100,64100,64100,64100,0
|
|
20240104,145400,212702300,64100,64100,64100,64100,0
|
|
20240104,145300,212702300,64100,64100,64100,64100,0
|
|
20240104,145200,212702300,64100,64100,64100,64100,0
|
|
20240104,145100,212702300,64100,64100,64100,64100,0
|
|
20240104,145000,212702300,64100,64100,64100,64100,0
|
|
20240104,144900,212702300,64100,64100,64100,64100,0
|
|
20240104,144800,212702300,64100,64100,64100,64100,0
|
|
20240104,144700,212702300,64100,64100,64100,64100,0
|
|
20240104,144600,212702300,64100,64100,64100,64100,0
|
|
20240104,144500,212702300,64100,64100,64100,64100,0
|
|
20240104,144400,212702300,64100,64100,64100,64100,0
|
|
20240104,144300,212702300,64100,64100,64100,64100,4
|
|
20240104,144200,212445900,64100,64100,64100,64100,1
|
|
20240104,144100,212381800,64000,64000,64000,64000,1
|
|
20240104,144000,212317800,64000,64000,64000,64000,0
|
|
20240104,143900,212317800,64000,64000,64000,64000,10
|
|
20240104,143800,211677800,64000,64000,64000,64000,3
|
|
20240104,143700,211485800,64100,64100,64100,64100,0
|
|
20240104,143600,211485800,64100,64100,64100,64100,0
|
|
20240104,143500,211485800,64100,64100,64100,64100,0
|
|
20240104,143400,211485800,64100,64100,64100,64100,0
|
|
20240104,143300,211485800,64100,64100,64100,64100,0
|
|
20240104,143200,211485800,64100,64100,64100,64100,0
|
|
20240104,143100,211485800,64100,64100,64100,64100,0
|
|
20240104,143000,211485800,64100,64100,64100,64100,2
|
|
20240104,142900,211357600,64000,64000,64000,64000,0
|
|
20240104,142800,211357600,64000,64000,64000,64000,1
|
|
20240104,142700,211293600,64000,64000,64000,64000,0
|
|
20240104,142600,211293600,64000,64000,64000,64000,0
|
|
20240104,142500,211293600,64000,64000,64000,64000,0
|
|
20240104,142400,211293600,64000,64000,64000,64000,0
|
|
20240104,142300,211293600,64000,64000,64000,64000,0
|
|
20240104,142200,211293600,64000,64000,64000,64000,0
|
|
20240104,142100,211293600,64000,64000,64000,64000,0
|
|
20240104,142000,211293600,64000,64000,64000,64000,0
|
|
20240104,141900,211293600,64000,64000,64000,64000,0
|
|
20240104,141800,211293600,64000,64000,64000,64000,1
|
|
20240104,141700,211229600,64000,64000,64000,64000,0
|
|
20240104,141600,211229600,64000,64000,64000,64000,0
|
|
20240104,141500,211229600,64000,64000,64000,64000,0
|
|
20240104,141400,211229600,64000,64000,64000,64000,0
|
|
20240104,141300,211229600,64000,64000,64000,64000,0
|
|
20240104,141200,211229600,64000,64000,64000,64000,0
|
|
20240104,141100,211229600,64000,64000,64000,64000,0
|
|
20240104,141000,211229600,64000,64000,64000,64000,0
|
|
20240104,140900,211229600,64000,64000,64000,64000,0
|
|
20240104,140800,211229600,64000,64000,64000,64000,1
|
|
20240104,140700,211165600,64100,64100,64100,64100,1
|
|
20240104,140600,211101500,64000,64000,64000,64000,0
|
|
20240104,140500,211101500,64000,64000,64000,64000,0
|
|
20240104,140400,211101500,64000,64000,64000,64000,0
|
|
20240104,140300,211101500,64000,64000,64000,64000,0
|
|
20240104,140200,211101500,64000,64000,64000,64000,0
|
|
20240104,140100,211101500,64000,64000,64000,64000,1
|
|
20240104,140000,211037500,64000,64000,64000,64000,0
|
|
20240104,135900,211037500,64000,64000,64000,64000,0
|
|
20240104,135800,211037500,64000,64000,64000,64000,2
|
|
20240104,135700,210909500,64000,64000,64000,64000,0
|
|
20240104,135600,210909500,64000,64000,64000,64000,0
|
|
20240104,135500,210909500,64000,64000,64000,64000,0
|
|
20240104,135400,210909500,64000,64000,64000,64000,0
|
|
20240104,135300,210909500,64000,64000,64000,64000,0
|
|
20240104,135200,210909500,64000,64000,64000,64000,0
|
|
20240104,135100,210909500,64000,64000,64000,64000,0
|
|
20240104,135000,210909500,64000,64000,64000,64000,0
|
|
20240104,134900,210909500,64000,64000,64000,64000,0
|
|
20240104,134800,210909500,64000,64000,64000,64000,1
|
|
20240104,134700,210845500,64000,64000,64000,64000,0
|
|
20240104,134600,210845500,64000,64000,64000,64000,0
|
|
20240104,134500,210845500,64000,64000,64000,64000,0
|
|
20240104,134400,210845500,64000,64000,64000,64000,24
|
|
20240104,134300,209309500,64100,64100,64100,64100,0
|
|
20240104,134200,209309500,64100,64100,64100,64100,0
|
|
20240104,134100,209309500,64100,64100,64100,64100,0
|
|
20240104,134000,209309500,64100,64100,64100,64100,0
|
|
20240104,133900,209309500,64100,64100,64100,64100,0
|
|
20240104,133800,209309500,64100,64100,64100,64100,3
|
|
20240104,133700,209117200,64000,64000,64000,64000,8
|
|
20240104,133600,208605200,64000,64000,64000,64000,0
|
|
20240104,133500,208605200,64000,64000,64000,64000,0
|
|
20240104,133400,208605200,64000,64000,64000,64000,0
|
|
20240104,133300,208605200,64000,64000,64000,64000,0
|
|
20240104,133200,208605200,64000,64000,64000,64000,200
|
|
20240104,133100,195805200,64000,64000,64000,64000,0
|
|
20240104,133000,195805200,64000,64000,64000,64000,1
|
|
20240104,132900,195741200,64100,64100,64100,64100,0
|
|
20240104,132800,195741200,64100,64100,64100,64100,0
|
|
20240104,132700,195741200,64100,64100,64100,64100,0
|
|
20240104,132600,195741200,64100,64100,64100,64100,0
|
|
20240104,132500,195741200,64100,64100,64100,64100,0
|
|
20240104,132400,195741200,64100,64100,64100,64100,0
|
|
20240104,132300,195741200,64100,64100,64100,64100,0
|
|
20240104,132200,195741200,64100,64100,64100,64100,1
|
|
20240104,132100,195677100,64100,64100,64100,64100,2
|
|
20240104,132000,195548900,64000,64000,64000,64000,0
|
|
20240104,131900,195548900,64000,64000,64000,64000,1
|
|
20240104,131800,195484900,64100,64100,64100,64100,1
|
|
20240104,131700,195420800,64100,64100,64100,64100,0
|
|
20240104,131600,195420800,64100,64100,64100,64100,3
|
|
20240104,131500,195228500,64100,64100,64100,64100,0
|
|
20240104,131400,195228500,64100,64100,64100,64100,0
|
|
20240104,131300,195228500,64100,64100,64100,64100,0
|
|
20240104,131200,195228500,64100,64100,64100,64100,1
|
|
20240104,131100,195164400,64100,64100,64100,64100,1
|
|
20240104,131000,195100300,64100,64100,64100,64100,1
|
|
20240104,130900,195036200,64100,64100,64100,64100,0
|
|
20240104,130800,195036200,64100,64100,64100,64100,0
|
|
20240104,130700,195036200,64100,64100,64100,64100,0
|
|
20240104,130600,195036200,64100,64100,64100,64100,0
|
|
20240104,130500,195036200,64100,64100,64100,64100,0
|
|
20240104,130400,195036200,64100,64100,64100,64100,0
|
|
20240104,130300,195036200,64100,64100,64100,64100,0
|
|
20240104,130200,195036200,64100,64100,64100,64100,0
|
|
20240104,130100,195036200,64100,64000,64100,64000,113
|
|
20240104,130000,187802600,64000,64000,64000,64000,0
|
|
20240104,125900,187802600,64000,64000,64000,64000,1
|
|
20240104,125800,187738600,64200,64200,64200,64200,0
|
|
20240104,125700,187738600,64200,64200,64200,64200,0
|
|
20240104,125600,187738600,64200,64200,64200,64200,0
|
|
20240104,125500,187738600,64200,64100,64200,64100,5
|
|
20240104,125400,187417700,64100,64100,64100,64100,0
|
|
20240104,125300,187417700,64100,64100,64100,64100,0
|
|
20240104,125200,187417700,64100,64100,64100,64100,0
|
|
20240104,125100,187417700,64100,64100,64100,64100,0
|
|
20240104,125000,187417700,64100,64100,64100,64100,2
|
|
20240104,124900,187289500,64100,64100,64100,64100,1
|
|
20240104,124800,187225400,64200,64200,64200,64200,0
|
|
20240104,124700,187225400,64200,64200,64200,64200,0
|
|
20240104,124600,187225400,64200,64200,64200,64200,0
|
|
20240104,124500,187225400,64200,64200,64200,64200,0
|
|
20240104,124400,187225400,64200,64200,64200,64200,0
|
|
20240104,124300,187225400,64200,64200,64200,64200,1
|
|
20240104,124200,187161200,64100,64100,64100,64100,0
|
|
20240104,124100,187161200,64100,64100,64100,64100,0
|
|
20240104,124000,187161200,64100,64100,64100,64100,51
|
|
20240104,123900,183892100,64100,64100,64100,64100,2
|
|
20240104,123800,183763900,64100,64100,64100,64100,0
|
|
20240104,123700,183763900,64100,64100,64100,64100,0
|
|
20240104,123600,183763900,64100,64100,64100,64100,52
|
|
20240104,123500,180430700,64000,64000,64000,64000,0
|
|
20240104,123400,180430700,64000,64000,64000,64000,0
|
|
20240104,123300,180430700,64000,64000,64000,64000,0
|
|
20240104,123200,180430700,64000,64000,64000,64000,0
|
|
20240104,123100,180430700,64000,64000,64000,64000,0
|
|
20240104,123000,180430700,64000,64000,64000,64000,0
|
|
20240104,122900,180430700,64000,64000,64000,64000,0
|
|
20240104,122800,180430700,64000,64000,64000,64000,1
|
|
20240104,122700,180366700,64000,64000,64000,64000,0
|
|
20240104,122600,180366700,64000,64100,64100,64000,2
|
|
20240104,122500,180238600,64100,64100,64100,64100,1
|
|
20240104,122400,180174500,64100,64100,64100,64100,0
|
|
20240104,122300,180174500,64100,64100,64100,64100,0
|
|
20240104,122200,180174500,64100,64100,64100,64100,0
|
|
20240104,122100,180174500,64100,64100,64100,64100,0
|
|
20240104,122000,180174500,64100,64100,64100,64100,0
|
|
20240104,121900,180174500,64100,64100,64100,64100,0
|
|
20240104,121800,180174500,64100,64100,64100,64100,0
|
|
20240104,121700,180174500,64100,64100,64100,64100,1
|
|
20240104,121600,180110400,64100,64100,64100,64100,0
|
|
20240104,121500,180110400,64100,64100,64100,64100,0
|
|
20240104,121400,180110400,64100,64100,64100,64100,1
|
|
20240104,121300,180046300,64000,64000,64000,64000,0
|
|
20240104,121200,180046300,64000,64000,64000,64000,4
|
|
20240104,121100,179790300,64000,64000,64000,64000,0
|
|
20240104,121000,179790300,64000,64000,64000,64000,0
|
|
20240104,120900,179790300,64000,64000,64000,64000,0
|
|
20240104,120800,179790300,64000,64000,64000,64000,0
|
|
20240104,120700,179790300,64000,64000,64000,64000,0
|
|
20240104,120600,179790300,64000,64000,64000,64000,1
|
|
20240104,120500,179726300,64000,64000,64000,64000,0
|
|
20240104,120400,179726300,64000,64000,64000,64000,80
|
|
20240104,120300,174606300,64000,64000,64000,64000,1
|
|
20240104,120200,174542300,63900,63900,63900,63900,5
|
|
20240104,120100,174222800,63900,63900,63900,63900,1
|
|
20240104,120000,174158900,64000,64000,64000,64000,1
|
|
20240104,115900,174094900,64000,64000,64000,64000,0
|
|
20240104,115800,174094900,64000,64000,64000,64000,0
|
|
20240104,115700,174094900,64000,64000,64000,64000,1
|
|
20240104,115600,174030900,64000,64000,64000,64000,0
|
|
20240104,115500,174030900,64000,64000,64000,64000,0
|
|
20240104,115400,174030900,64000,63900,64000,63900,17
|
|
20240104,115300,172943000,64000,64000,64000,64000,2
|
|
20240104,115200,172815000,64000,64000,64000,63900,30
|
|
20240104,115100,170896000,63900,63900,63900,63900,0
|
|
20240104,115000,170896000,63900,63900,63900,63900,1
|
|
20240104,114900,170832100,63900,63900,63900,63900,2
|
|
20240104,114800,170704300,63900,63900,63900,63900,0
|
|
20240104,114700,170704300,63900,63900,63900,63900,0
|
|
20240104,114600,170704300,63900,63900,63900,63900,10
|
|
20240104,114500,170065300,63800,63800,63800,63800,0
|
|
20240104,114400,170065300,63800,63800,63800,63800,1
|
|
20240104,114300,170001500,64000,63900,64000,63900,20
|
|
20240104,114200,168722500,63900,63900,63900,63900,10
|
|
20240104,114100,168083500,63900,63900,63900,63900,10
|
|
20240104,114000,167444500,63900,63900,63900,63900,0
|
|
20240104,113900,167444500,63900,63900,63900,63900,21
|
|
20240104,113800,166102600,63900,63900,63900,63900,22
|
|
20240104,113700,164696800,63900,63900,63900,63900,30
|
|
20240104,113600,162779800,63900,63900,63900,63900,10
|
|
20240104,113500,162140800,63900,63900,64000,63800,122
|
|
20240104,113400,154351300,64000,64000,64000,64000,2
|
|
20240104,113300,154223300,64000,64000,64000,64000,0
|
|
20240104,113200,154223300,64000,64000,64000,64000,0
|
|
20240104,113100,154223300,64000,64000,64000,64000,1
|
|
20240104,113000,154159300,64000,64000,64000,64000,2
|
|
20240104,112900,154031300,64000,64000,64000,64000,0
|
|
20240104,112800,154031300,64000,64000,64000,64000,0
|
|
20240104,112700,154031300,64000,64000,64000,64000,0
|
|
20240104,112600,154031300,64000,64000,64000,64000,30
|
|
20240104,112500,152111300,64000,64000,64000,64000,0
|
|
20240104,112400,152111300,64000,64000,64000,64000,0
|
|
20240104,112300,152111300,64000,64000,64000,64000,5
|
|
20240104,112200,151791300,64000,64000,64000,64000,0
|
|
20240104,112100,151791300,64000,64000,64000,64000,0
|
|
20240104,112000,151791300,64000,64000,64000,64000,12
|
|
20240104,111900,151023300,63900,63900,63900,63900,0
|
|
20240104,111800,151023300,63900,63900,63900,63900,0
|
|
20240104,111700,151023300,63900,63900,63900,63900,3
|
|
20240104,111600,150831600,64000,63900,64000,63900,7
|
|
20240104,111500,150383800,64000,64000,64000,64000,0
|
|
20240104,111400,150383800,64000,64000,64000,64000,0
|
|
20240104,111300,150383800,64000,64000,64000,64000,0
|
|
20240104,111200,150383800,64000,64000,64000,64000,0
|
|
20240104,111100,150383800,64000,64000,64000,64000,0
|
|
20240104,111000,150383800,64000,64000,64000,64000,1
|
|
20240104,110900,150319800,64000,63900,64000,63900,151
|
|
20240104,110800,140670800,63900,63900,64000,63900,296
|
|
20240104,110700,121756100,64000,64000,64000,64000,0
|
|
20240104,110600,121756100,64000,64000,64000,64000,0
|
|
20240104,110500,121756100,64000,64000,64000,64000,0
|
|
20240104,110400,121756100,64000,64000,64000,64000,1
|
|
20240104,110300,121692100,64000,64000,64000,64000,0
|
|
20240104,110200,121692100,64000,64000,64000,64000,167
|
|
20240104,110100,111004100,64000,64000,64000,64000,1
|
|
20240104,110000,110940100,64000,64000,64000,64000,10
|
|
20240104,105900,110300100,64000,64000,64000,64000,0
|
|
20240104,105800,110300100,64000,64000,64000,64000,0
|
|
20240104,105700,110300100,64000,64000,64000,64000,0
|
|
20240104,105600,110300100,64000,64000,64000,64000,0
|
|
20240104,105500,110300100,64000,64000,64000,64000,0
|
|
20240104,105400,110300100,64000,64000,64000,64000,0
|
|
20240104,105300,110300100,64000,64000,64000,64000,20
|
|
20240104,105200,109020100,64100,64100,64100,64100,0
|
|
20240104,105100,109020100,64100,64100,64100,64100,0
|
|
20240104,105000,109020100,64100,64100,64100,64100,0
|
|
20240104,104900,109020100,64100,64100,64100,64100,100
|
|
20240104,104800,102610100,64000,64000,64000,64000,32
|
|
20240104,104700,100562100,64000,64000,64000,64000,29
|
|
20240104,104600,98706100,64000,64000,64000,64000,15
|
|
20240104,104500,97746100,64100,64100,64100,64100,1
|
|
20240104,104400,97682000,64100,64100,64100,64100,0
|
|
20240104,104300,97682000,64100,64100,64100,64100,1
|
|
20240104,104200,97617900,64000,64000,64000,64000,0
|
|
20240104,104100,97617900,64000,64000,64000,64000,0
|
|
20240104,104000,97617900,64000,64000,64000,64000,10
|
|
20240104,103900,96977900,64000,64000,64000,64000,0
|
|
20240104,103800,96977900,64000,64000,64000,64000,6
|
|
20240104,103700,96593900,64000,64000,64000,64000,0
|
|
20240104,103600,96593900,64000,64000,64000,64000,0
|
|
20240104,103500,96593900,64000,64000,64000,64000,0
|
|
20240104,103400,96593900,64000,64000,64000,64000,0
|
|
20240104,103300,96593900,64000,64000,64000,64000,0
|
|
20240104,103200,96593900,64000,64000,64000,64000,13
|
|
20240104,103100,95761900,64000,64000,64000,64000,0
|
|
20240104,103000,95761900,64000,64000,64000,64000,0
|
|
20240104,102900,95761900,64000,64000,64000,64000,0
|
|
20240104,102800,95761900,64000,64000,64000,64000,0
|
|
20240104,102700,95761900,64000,64000,64000,64000,0
|
|
20240104,102600,95761900,64000,64000,64000,64000,5
|
|
20240104,102500,95441900,64000,64000,64000,64000,156
|
|
20240104,102400,85457900,64000,64000,64000,64000,54
|
|
20240104,102300,82001900,64000,64000,64000,64000,0
|
|
20240104,102200,82001900,64000,64000,64000,64000,0
|
|
20240104,102100,82001900,64000,64000,64000,64000,0
|
|
20240104,102000,82001900,64000,64000,64000,64000,2
|
|
20240104,101900,81873900,64100,64100,64100,64100,0
|
|
20240104,101800,81873900,64100,64100,64100,64100,0
|
|
20240104,101700,81873900,64100,64100,64100,64100,1
|
|
20240104,101600,81809800,64000,64000,64000,64000,172
|
|
20240104,101500,70801800,64000,64000,64000,64000,53
|
|
20240104,101400,67409800,63900,64000,64000,63900,199
|
|
20240104,101300,54674800,64000,64000,64000,64000,2
|
|
20240104,101200,54546800,64000,64000,64000,64000,0
|
|
20240104,101100,54546800,64000,64000,64000,64000,0
|
|
20240104,101000,54546800,64000,64000,64000,64000,0
|
|
20240104,100900,54546800,64000,64000,64000,64000,0
|
|
20240104,100800,54546800,64000,64000,64000,64000,0
|
|
20240104,100700,54546800,64000,64000,64000,64000,0
|
|
20240104,100600,54546800,64000,64000,64000,64000,8
|
|
20240104,100500,54034800,64000,64000,64000,64000,0
|
|
20240104,100400,54034800,64000,64000,64000,64000,111
|
|
20240104,100300,46930800,64000,64100,64100,64000,13
|
|
20240104,100200,46098700,64100,64100,64100,64100,0
|
|
20240104,100100,46098700,64100,64000,64100,64000,5
|
|
20240104,100000,45778400,64100,64100,64100,64100,3
|
|
20240104,095900,45586100,64100,64100,64100,64100,0
|
|
20240104,095800,45586100,64100,64100,64100,64100,0
|
|
20240104,095700,45586100,64100,64100,64100,64100,0
|
|
20240104,095600,45586100,64100,64100,64100,64100,0
|
|
20240104,095500,45586100,64100,64100,64100,64100,2
|
|
20240104,095400,45457900,64100,64100,64100,64100,15
|
|
20240104,095300,44496400,64100,64100,64100,64100,1
|
|
20240104,095200,44432300,64100,64100,64100,64100,0
|
|
20240104,095100,44432300,64100,64100,64100,64100,11
|
|
20240104,095000,43727200,64100,64100,64100,64100,1
|
|
20240104,094900,43663100,64100,64100,64100,64100,30
|
|
20240104,094800,41740100,64100,64100,64100,64100,3
|
|
20240104,094700,41547800,64100,64100,64100,64100,9
|
|
20240104,094600,40970900,64100,64100,64100,64100,6
|
|
20240104,094500,40586300,64100,64100,64100,64100,0
|
|
20240104,094400,40586300,64100,64100,64100,64100,0
|
|
20240104,094300,40586300,64100,64100,64100,64100,0
|
|
20240104,094200,40586300,64100,64100,64100,64100,0
|
|
20240104,094100,40586300,64100,64100,64100,64100,0
|
|
20240104,094000,40586300,64100,64100,64100,64100,0
|
|
20240104,093900,40586300,64100,64100,64100,64100,0
|
|
20240104,093800,40586300,64100,64100,64100,64100,3
|
|
20240104,093700,40394000,64100,64100,64100,64100,0
|
|
20240104,093600,40394000,64100,64100,64100,64100,1
|
|
20240104,093500,40329900,64100,64100,64100,64100,124
|
|
20240104,093400,32381500,64100,64100,64100,64100,0
|
|
20240104,093300,32381500,64100,64100,64100,64100,0
|
|
20240104,093200,32381500,64100,64100,64100,64100,0
|
|
20240104,093100,32381500,64100,64100,64100,64100,2
|
|
20240104,093000,32253300,64100,64100,64100,64100,0
|
|
20240104,092900,32253300,64100,64100,64100,64100,0
|
|
20240104,092800,32253300,64100,64100,64100,64100,1
|
|
20240104,092700,32189200,64100,64100,64100,64100,0
|
|
20240104,092600,32189200,64100,64200,64300,64100,325
|
|
20240104,092500,11349800,64100,64100,64100,64100,16
|
|
20240104,092400,10324200,64200,64200,64200,64200,27
|
|
20240104,092300,8590800,64200,64200,64200,64200,10
|
|
20240104,092200,7948800,64200,64200,64200,64200,0
|
|
20240104,092100,7948800,64200,64200,64200,64200,0
|
|
20240104,092000,7948800,64200,64200,64200,64200,0
|
|
20240104,091900,7948800,64200,64200,64200,64200,1
|
|
20240104,091800,7884600,64100,64100,64100,64100,0
|
|
20240104,091700,7884600,64100,64100,64100,64100,0
|
|
20240104,091600,7884600,64100,64100,64100,64100,12
|
|
20240104,091500,7115400,64100,64100,64100,64100,0
|
|
20240104,091400,7115400,64100,64100,64100,64100,0
|
|
20240104,091300,7115400,64100,64100,64100,64100,31
|
|
20240104,091200,5128300,64100,64100,64100,64100,1
|
|
20240104,091100,5064200,64100,64100,64100,64100,0
|
|
20240104,091000,5064200,64100,64100,64100,64100,1
|
|
20240104,090900,5000100,64000,64000,64000,64000,0
|
|
20240104,090800,5000100,64000,64000,64000,64000,35
|
|
20240104,090700,2760100,63900,63900,63900,63900,1
|
|
20240104,090600,2696200,63900,63900,63900,63900,6
|
|
20240104,090500,2312800,64000,64000,64000,64000,7
|
|
20240104,090400,1864800,64000,64000,64000,64000,0
|
|
20240104,090300,1864800,64000,64300,64300,64000,6
|
|
20240104,090200,1480500,64300,64300,64300,64300,0
|
|
20240104,090100,1480500,64300,64300,64300,64300,0
|
|
20240104,090000,1480500,64300,64400,64400,64100,23
|