653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195000,214988200,62600,62600,62600,62600,75
|
|
20240116,194900,214988200,62600,62600,62600,62600,0
|
|
20240116,194800,214988200,62600,62600,62600,62600,0
|
|
20240116,194700,214988200,62600,62600,62600,62600,0
|
|
20240116,194600,214988200,62600,62600,62600,62600,0
|
|
20240116,194500,214988200,62600,62600,62600,62600,0
|
|
20240116,194400,214988200,62600,62600,62600,62600,0
|
|
20240116,194300,214988200,62600,62600,62600,62600,0
|
|
20240116,194200,214988200,62600,62600,62600,62600,0
|
|
20240116,194100,214988200,62600,62600,62600,62600,0
|
|
20240116,194000,214988200,62600,62600,62600,62600,0
|
|
20240116,193900,214988200,62600,62600,62600,62600,0
|
|
20240116,193800,214988200,62600,62600,62600,62600,0
|
|
20240116,193700,214988200,62600,62600,62600,62600,0
|
|
20240116,193600,214988200,62600,62600,62600,62600,0
|
|
20240116,193500,214988200,62600,62600,62600,62600,0
|
|
20240116,193400,214988200,62600,62600,62600,62600,0
|
|
20240116,193300,214988200,62600,62600,62600,62600,0
|
|
20240116,193200,214988200,62600,62600,62600,62600,0
|
|
20240116,193100,214988200,62600,62600,62600,62600,0
|
|
20240116,193000,214988200,62600,62600,62600,62600,0
|
|
20240116,192900,214988200,62600,62600,62600,62600,0
|
|
20240116,192800,214988200,62600,62600,62600,62600,0
|
|
20240116,192700,214988200,62600,62600,62600,62600,0
|
|
20240116,192600,214988200,62600,62600,62600,62600,0
|
|
20240116,192500,214988200,62600,62600,62600,62600,0
|
|
20240116,192400,214988200,62600,62600,62600,62600,0
|
|
20240116,192300,214988200,62600,62600,62600,62600,0
|
|
20240116,192200,214988200,62600,62600,62600,62600,0
|
|
20240116,192100,214988200,62600,62600,62600,62600,0
|
|
20240116,192000,214988200,62600,62600,62600,62600,75
|
|
20240116,191900,214988200,62600,62600,62600,62600,0
|
|
20240116,191800,214988200,62600,62600,62600,62600,0
|
|
20240116,191700,214988200,62600,62600,62600,62600,0
|
|
20240116,191600,214988200,62600,62600,62600,62600,0
|
|
20240116,191500,214988200,62600,62600,62600,62600,0
|
|
20240116,191400,214988200,62600,62600,62600,62600,0
|
|
20240116,191300,214988200,62600,62600,62600,62600,0
|
|
20240116,191200,214988200,62600,62600,62600,62600,0
|
|
20240116,191100,214988200,62600,62600,62600,62600,0
|
|
20240116,191000,214988200,62600,62600,62600,62600,0
|
|
20240116,190900,214988200,62600,62600,62600,62600,0
|
|
20240116,190800,214988200,62600,62600,62600,62600,0
|
|
20240116,190700,214988200,62600,62600,62600,62600,0
|
|
20240116,190600,214988200,62600,62600,62600,62600,0
|
|
20240116,190500,214988200,62600,62600,62600,62600,0
|
|
20240116,190400,214988200,62600,62600,62600,62600,0
|
|
20240116,190300,214988200,62600,62600,62600,62600,0
|
|
20240116,190200,214988200,62600,62600,62600,62600,0
|
|
20240116,190100,214988200,62600,62600,62600,62600,0
|
|
20240116,190000,214988200,62600,62600,62600,62600,0
|
|
20240116,185900,214988200,62600,62600,62600,62600,0
|
|
20240116,185800,214988200,62600,62600,62600,62600,0
|
|
20240116,185700,214988200,62600,62600,62600,62600,0
|
|
20240116,185600,214988200,62600,62600,62600,62600,0
|
|
20240116,185500,214988200,62600,62600,62600,62600,0
|
|
20240116,185400,214988200,62600,62600,62600,62600,0
|
|
20240116,185300,214988200,62600,62600,62600,62600,0
|
|
20240116,185200,214988200,62600,62600,62600,62600,0
|
|
20240116,185100,214988200,62600,62600,62600,62600,0
|
|
20240116,185000,214988200,62600,62600,62600,62600,75
|
|
20240116,184900,214988200,62600,62600,62600,62600,0
|
|
20240116,184800,214988200,62600,62600,62600,62600,0
|
|
20240116,184700,214988200,62600,62600,62600,62600,0
|
|
20240116,184600,214988200,62600,62600,62600,62600,0
|
|
20240116,184500,214988200,62600,62600,62600,62600,0
|
|
20240116,184400,214988200,62600,62600,62600,62600,0
|
|
20240116,184300,214988200,62600,62600,62600,62600,0
|
|
20240116,184200,214988200,62600,62600,62600,62600,0
|
|
20240116,184100,214988200,62600,62600,62600,62600,0
|
|
20240116,184000,214988200,62600,62600,62600,62600,0
|
|
20240116,183900,214988200,62600,62600,62600,62600,0
|
|
20240116,183800,214988200,62600,62600,62600,62600,0
|
|
20240116,183700,214988200,62600,62600,62600,62600,0
|
|
20240116,183600,214988200,62600,62600,62600,62600,0
|
|
20240116,183500,214988200,62600,62600,62600,62600,0
|
|
20240116,183400,214988200,62600,62600,62600,62600,0
|
|
20240116,183300,214988200,62600,62600,62600,62600,0
|
|
20240116,183200,214988200,62600,62600,62600,62600,0
|
|
20240116,183100,214988200,62600,62600,62600,62600,0
|
|
20240116,183000,214988200,62600,62600,62600,62600,0
|
|
20240116,182900,214988200,62600,62600,62600,62600,0
|
|
20240116,182800,214988200,62600,62600,62600,62600,0
|
|
20240116,182700,214988200,62600,62600,62600,62600,0
|
|
20240116,182600,214988200,62600,62600,62600,62600,0
|
|
20240116,182500,214988200,62600,62600,62600,62600,0
|
|
20240116,182400,214988200,62600,62600,62600,62600,0
|
|
20240116,182300,214988200,62600,62600,62600,62600,0
|
|
20240116,182200,214988200,62600,62600,62600,62600,0
|
|
20240116,182100,214988200,62600,62600,62600,62600,0
|
|
20240116,182000,214988200,62600,62600,62600,62600,75
|
|
20240116,181900,214988200,62600,62600,62600,62600,0
|
|
20240116,181800,214988200,62600,62600,62600,62600,0
|
|
20240116,181700,214988200,62600,62600,62600,62600,0
|
|
20240116,181600,214988200,62600,62600,62600,62600,0
|
|
20240116,181500,214988200,62600,62600,62600,62600,0
|
|
20240116,181400,214988200,62600,62600,62600,62600,0
|
|
20240116,181300,214988200,62600,62600,62600,62600,0
|
|
20240116,181200,214988200,62600,62600,62600,62600,0
|
|
20240116,181100,214988200,62600,62600,62600,62600,0
|
|
20240116,181000,214988200,62600,62600,62600,62600,0
|
|
20240116,180900,214988200,62600,62600,62600,62600,0
|
|
20240116,180800,214988200,62600,62600,62600,62600,0
|
|
20240116,180700,214988200,62600,62600,62600,62600,0
|
|
20240116,180600,214988200,62600,62600,62600,62600,0
|
|
20240116,180500,214988200,62600,62600,62600,62600,0
|
|
20240116,180400,214988200,62600,62600,62600,62600,0
|
|
20240116,180300,214988200,62600,62600,62600,62600,0
|
|
20240116,180200,214988200,62600,62600,62600,62600,0
|
|
20240116,180100,214988200,62600,62600,62600,62600,0
|
|
20240116,180000,214988200,62600,62600,62600,62600,0
|
|
20240116,175900,214988200,62600,62600,62600,62600,0
|
|
20240116,175800,214988200,62600,62600,62600,62600,0
|
|
20240116,175700,214988200,62600,62600,62600,62600,0
|
|
20240116,175600,214988200,62600,62600,62600,62600,0
|
|
20240116,175500,214988200,62600,62600,62600,62600,0
|
|
20240116,175400,214988200,62600,62600,62600,62600,0
|
|
20240116,175300,214988200,62600,62600,62600,62600,0
|
|
20240116,175200,214988200,62600,62600,62600,62600,0
|
|
20240116,175100,214988200,62600,62600,62600,62600,0
|
|
20240116,175000,214988200,62600,62600,62600,62600,75
|
|
20240116,174900,214988200,62600,62600,62600,62600,0
|
|
20240116,174800,214988200,62600,62600,62600,62600,0
|
|
20240116,174700,214988200,62600,62600,62600,62600,0
|
|
20240116,174600,214988200,62600,62600,62600,62600,0
|
|
20240116,174500,214988200,62600,62600,62600,62600,0
|
|
20240116,174400,214988200,62600,62600,62600,62600,0
|
|
20240116,174300,214988200,62600,62600,62600,62600,0
|
|
20240116,174200,214988200,62600,62600,62600,62600,0
|
|
20240116,174100,214988200,62600,62600,62600,62600,0
|
|
20240116,174000,214988200,62600,62600,62600,62600,0
|
|
20240116,173900,214988200,62600,62600,62600,62600,0
|
|
20240116,173800,214988200,62600,62600,62600,62600,0
|
|
20240116,173700,214988200,62600,62600,62600,62600,0
|
|
20240116,173600,214988200,62600,62600,62600,62600,0
|
|
20240116,173500,214988200,62600,62600,62600,62600,0
|
|
20240116,173400,214988200,62600,62600,62600,62600,0
|
|
20240116,173300,214988200,62600,62600,62600,62600,0
|
|
20240116,173200,214988200,62600,62600,62600,62600,0
|
|
20240116,173100,214988200,62600,62600,62600,62600,0
|
|
20240116,173000,214988200,62600,62600,62600,62600,0
|
|
20240116,172900,214988200,62600,62600,62600,62600,0
|
|
20240116,172800,214988200,62600,62600,62600,62600,0
|
|
20240116,172700,214988200,62600,62600,62600,62600,0
|
|
20240116,172600,214988200,62600,62600,62600,62600,0
|
|
20240116,172500,214988200,62600,62600,62600,62600,0
|
|
20240116,172400,214988200,62600,62600,62600,62600,0
|
|
20240116,172300,214988200,62600,62600,62600,62600,0
|
|
20240116,172200,214988200,62600,62600,62600,62600,0
|
|
20240116,172100,214988200,62600,62600,62600,62600,0
|
|
20240116,172000,214988200,62600,62600,62600,62600,75
|
|
20240116,171900,214988200,62600,62600,62600,62600,0
|
|
20240116,171800,214988200,62600,62600,62600,62600,0
|
|
20240116,171700,214988200,62600,62600,62600,62600,0
|
|
20240116,171600,214988200,62600,62600,62600,62600,0
|
|
20240116,171500,214988200,62600,62600,62600,62600,0
|
|
20240116,171400,214988200,62600,62600,62600,62600,0
|
|
20240116,171300,214988200,62600,62600,62600,62600,0
|
|
20240116,171200,214988200,62600,62600,62600,62600,0
|
|
20240116,171100,214988200,62600,62600,62600,62600,0
|
|
20240116,171000,214988200,62600,62600,62600,62600,0
|
|
20240116,170900,214988200,62600,62600,62600,62600,0
|
|
20240116,170800,214988200,62600,62600,62600,62600,0
|
|
20240116,170700,214988200,62600,62600,62600,62600,0
|
|
20240116,170600,214988200,62600,62600,62600,62600,0
|
|
20240116,170500,214988200,62600,62600,62600,62600,0
|
|
20240116,170400,214988200,62600,62600,62600,62600,0
|
|
20240116,170300,214988200,62600,62600,62600,62600,0
|
|
20240116,170200,214988200,62600,62600,62600,62600,0
|
|
20240116,170100,214988200,62600,62600,62600,62600,0
|
|
20240116,170000,214988200,62600,62600,62600,62600,0
|
|
20240116,165900,214988200,62600,62600,62600,62600,0
|
|
20240116,165800,214988200,62600,62600,62600,62600,0
|
|
20240116,165700,214988200,62600,62600,62600,62600,0
|
|
20240116,165600,214988200,62600,62600,62600,62600,0
|
|
20240116,165500,214988200,62600,62600,62600,62600,0
|
|
20240116,165400,214988200,62600,62600,62600,62600,0
|
|
20240116,165300,214988200,62600,62600,62600,62600,0
|
|
20240116,165200,214988200,62600,62600,62600,62600,0
|
|
20240116,165100,214988200,62600,62600,62600,62600,0
|
|
20240116,165000,214988200,62600,62600,62600,62600,75
|
|
20240116,164900,214988200,62600,62600,62600,62600,0
|
|
20240116,164800,214988200,62600,62600,62600,62600,0
|
|
20240116,164700,214988200,62600,62600,62600,62600,0
|
|
20240116,164600,214988200,62600,62600,62600,62600,0
|
|
20240116,164500,214988200,62600,62600,62600,62600,0
|
|
20240116,164400,214988200,62600,62600,62600,62600,0
|
|
20240116,164300,214988200,62600,62600,62600,62600,0
|
|
20240116,164200,214988200,62600,62600,62600,62600,0
|
|
20240116,164100,214988200,62600,62600,62600,62600,0
|
|
20240116,164000,214988200,62600,62600,62600,62600,0
|
|
20240116,163900,214988200,62600,62600,62600,62600,0
|
|
20240116,163800,214988200,62600,62600,62600,62600,0
|
|
20240116,163700,214988200,62600,62600,62600,62600,0
|
|
20240116,163600,214988200,62600,62600,62600,62600,0
|
|
20240116,163500,214988200,62600,62600,62600,62600,0
|
|
20240116,163400,214988200,62600,62600,62600,62600,0
|
|
20240116,163300,214988200,62600,62600,62600,62600,0
|
|
20240116,163200,214988200,62600,62600,62600,62600,0
|
|
20240116,163100,214988200,62600,62600,62600,62600,0
|
|
20240116,163000,214988200,62600,62600,62600,62600,0
|
|
20240116,162900,214988200,62600,62600,62600,62600,0
|
|
20240116,162800,214988200,62600,62600,62600,62600,0
|
|
20240116,162700,214988200,62600,62600,62600,62600,0
|
|
20240116,162600,214988200,62600,62600,62600,62600,0
|
|
20240116,162500,214988200,62600,62600,62600,62600,0
|
|
20240116,162400,214988200,62600,62600,62600,62600,0
|
|
20240116,162300,214988200,62600,62600,62600,62600,0
|
|
20240116,162200,214988200,62600,62600,62600,62600,0
|
|
20240116,162100,214988200,62600,62600,62600,62600,0
|
|
20240116,162000,214988200,62600,62600,62600,62600,75
|
|
20240116,161900,214988200,62600,62600,62600,62600,0
|
|
20240116,161800,214988200,62600,62600,62600,62600,0
|
|
20240116,161700,214988200,62600,62600,62600,62600,0
|
|
20240116,161600,214988200,62600,62600,62600,62600,0
|
|
20240116,161500,214988200,62600,62600,62600,62600,0
|
|
20240116,161400,214988200,62600,62600,62600,62600,0
|
|
20240116,161300,214988200,62600,62600,62600,62600,0
|
|
20240116,161200,214988200,62600,62600,62600,62600,0
|
|
20240116,161100,214988200,62600,62600,62600,62600,0
|
|
20240116,161000,214988200,62600,62600,62600,62600,0
|
|
20240116,160900,214988200,62600,62600,62600,62600,0
|
|
20240116,160800,214988200,62600,62600,62600,62600,0
|
|
20240116,160700,214988200,62600,62600,62600,62600,0
|
|
20240116,160600,214988200,62600,62600,62600,62600,0
|
|
20240116,160500,214988200,62600,62600,62600,62600,0
|
|
20240116,160400,214988200,62600,62600,62600,62600,0
|
|
20240116,160300,214988200,62600,62600,62600,62600,0
|
|
20240116,160200,214988200,62600,62600,62600,62600,0
|
|
20240116,160100,214988200,62600,62600,62600,62600,0
|
|
20240116,160000,214988200,62600,62600,62600,62600,0
|
|
20240116,155900,214988200,62600,62600,62600,62600,0
|
|
20240116,155800,214988200,62600,62600,62600,62600,0
|
|
20240116,155700,214988200,62600,62600,62600,62600,0
|
|
20240116,155600,214988200,62600,62600,62600,62600,0
|
|
20240116,155500,214988200,62600,62600,62600,62600,0
|
|
20240116,155400,214988200,62600,62600,62600,62600,0
|
|
20240116,155300,214988200,62600,62600,62600,62600,0
|
|
20240116,155200,214988200,62600,62600,62600,62600,0
|
|
20240116,155100,214988200,62600,62600,62600,62600,0
|
|
20240116,155000,214988200,62600,62600,62600,62600,75
|
|
20240116,154900,214988200,62600,62600,62600,62600,0
|
|
20240116,154800,214988200,62600,62600,62600,62600,0
|
|
20240116,154700,214988200,62600,62600,62600,62600,0
|
|
20240116,154600,214988200,62600,62600,62600,62600,0
|
|
20240116,154500,214988200,62600,62600,62600,62600,0
|
|
20240116,154400,214988200,62600,62600,62600,62600,0
|
|
20240116,154300,214988200,62600,62600,62600,62600,0
|
|
20240116,154200,214988200,62600,62600,62600,62600,0
|
|
20240116,154100,214988200,62600,62600,62600,62600,0
|
|
20240116,154000,214988200,62600,62600,62600,62600,0
|
|
20240116,153900,214988200,62600,62600,62600,62600,0
|
|
20240116,153800,214988200,62600,62600,62600,62600,0
|
|
20240116,153700,214988200,62600,62600,62600,62600,0
|
|
20240116,153600,214988200,62600,62600,62600,62600,0
|
|
20240116,153500,214988200,62600,62600,62600,62600,0
|
|
20240116,153400,214988200,62600,62600,62600,62600,0
|
|
20240116,153300,214988200,62600,62600,62600,62600,0
|
|
20240116,153200,214988200,62600,62600,62600,62600,0
|
|
20240116,153100,214988200,62600,62600,62600,62600,0
|
|
20240116,153000,214988200,62600,62600,62600,62600,75
|
|
20240116,152900,210293200,62600,62600,62600,62600,0
|
|
20240116,152800,210293200,62600,62600,62600,62600,0
|
|
20240116,152700,210293200,62600,62600,62600,62600,0
|
|
20240116,152600,210293200,62600,62600,62600,62600,0
|
|
20240116,152500,210293200,62600,62600,62600,62600,0
|
|
20240116,152400,210293200,62600,62600,62600,62600,0
|
|
20240116,152300,210293200,62600,62600,62600,62600,0
|
|
20240116,152200,210293200,62600,62600,62600,62600,0
|
|
20240116,152100,210293200,62600,62600,62600,62600,0
|
|
20240116,152000,210293200,62600,62600,62600,62600,0
|
|
20240116,151900,210293200,62600,62500,62600,62400,14
|
|
20240116,151800,209418300,62500,62500,62500,62500,0
|
|
20240116,151700,209418300,62500,62500,62500,62500,1
|
|
20240116,151600,209355800,62600,62600,62600,62600,0
|
|
20240116,151500,209355800,62600,62500,62600,62500,5
|
|
20240116,151400,209043200,62500,62500,62500,62500,0
|
|
20240116,151300,209043200,62500,62500,62500,62500,3
|
|
20240116,151200,208855700,62400,62400,62400,62400,0
|
|
20240116,151100,208855700,62400,62400,62400,62400,0
|
|
20240116,151000,208855700,62400,62400,62400,62400,1
|
|
20240116,150900,208793300,62500,62500,62500,62500,0
|
|
20240116,150800,208793300,62500,62500,62500,62500,0
|
|
20240116,150700,208793300,62500,62500,62500,62500,0
|
|
20240116,150600,208793300,62500,62500,62500,62500,3
|
|
20240116,150500,208605800,62500,62500,62500,62500,13
|
|
20240116,150400,207793300,62500,62500,62500,62500,3
|
|
20240116,150300,207605800,62400,62400,62400,62400,0
|
|
20240116,150200,207605800,62400,62400,62400,62400,0
|
|
20240116,150100,207605800,62400,62400,62400,62400,0
|
|
20240116,150000,207605800,62400,62400,62400,62400,1
|
|
20240116,145900,207543400,62500,62500,62500,62500,1
|
|
20240116,145800,207480900,62500,62500,62500,62500,0
|
|
20240116,145700,207480900,62500,62500,62500,62500,0
|
|
20240116,145600,207480900,62500,62500,62500,62500,0
|
|
20240116,145500,207480900,62500,62500,62500,62500,0
|
|
20240116,145400,207480900,62500,62500,62500,62500,0
|
|
20240116,145300,207480900,62500,62500,62500,62500,0
|
|
20240116,145200,207480900,62500,62500,62500,62500,0
|
|
20240116,145100,207480900,62500,62500,62500,62500,0
|
|
20240116,145000,207480900,62500,62500,62500,62500,0
|
|
20240116,144900,207480900,62500,62500,62500,62500,0
|
|
20240116,144800,207480900,62500,62500,62500,62500,1
|
|
20240116,144700,207418400,62500,62500,62500,62500,0
|
|
20240116,144600,207418400,62500,62500,62500,62500,0
|
|
20240116,144500,207418400,62500,62500,62500,62500,0
|
|
20240116,144400,207418400,62500,62500,62500,62500,3
|
|
20240116,144300,207230900,62500,62500,62500,62500,3
|
|
20240116,144200,207043400,62500,62500,62500,62500,0
|
|
20240116,144100,207043400,62500,62500,62500,62500,0
|
|
20240116,144000,207043400,62500,62500,62500,62500,1
|
|
20240116,143900,206980900,62600,62600,62600,62600,0
|
|
20240116,143800,206980900,62600,62600,62600,62600,0
|
|
20240116,143700,206980900,62600,62600,62600,62600,0
|
|
20240116,143600,206980900,62600,62600,62600,62600,0
|
|
20240116,143500,206980900,62600,62600,62600,62600,0
|
|
20240116,143400,206980900,62600,62600,62600,62600,0
|
|
20240116,143300,206980900,62600,62600,62600,62600,0
|
|
20240116,143200,206980900,62600,62600,62600,62600,0
|
|
20240116,143100,206980900,62600,62600,62600,62600,0
|
|
20240116,143000,206980900,62600,62600,62600,62600,0
|
|
20240116,142900,206980900,62600,62600,62600,62600,0
|
|
20240116,142800,206980900,62600,62500,62600,62500,35
|
|
20240116,142700,204790600,62600,62600,62600,62600,0
|
|
20240116,142600,204790600,62600,62600,62600,62600,0
|
|
20240116,142500,204790600,62600,62600,62600,62600,0
|
|
20240116,142400,204790600,62600,62600,62600,62600,0
|
|
20240116,142300,204790600,62600,62600,62600,62600,0
|
|
20240116,142200,204790600,62600,62600,62600,62600,0
|
|
20240116,142100,204790600,62600,62600,62600,62600,0
|
|
20240116,142000,204790600,62600,62600,62600,62600,2
|
|
20240116,141900,204665400,62500,62500,62500,62500,4
|
|
20240116,141800,204415400,62500,62500,62500,62500,0
|
|
20240116,141700,204415400,62500,62500,62500,62500,100
|
|
20240116,141600,198165400,62500,62500,62500,62500,0
|
|
20240116,141500,198165400,62500,62500,62500,62500,0
|
|
20240116,141400,198165400,62500,62500,62500,62500,6
|
|
20240116,141300,197790400,62600,62600,62600,62600,0
|
|
20240116,141200,197790400,62600,62600,62600,62600,0
|
|
20240116,141100,197790400,62600,62600,62600,62600,0
|
|
20240116,141000,197790400,62600,62600,62600,62600,0
|
|
20240116,140900,197790400,62600,62600,62600,62600,1
|
|
20240116,140800,197727800,62500,62500,62500,62500,0
|
|
20240116,140700,197727800,62500,62500,62500,62500,5
|
|
20240116,140600,197415300,62600,62500,62600,62500,36
|
|
20240116,140500,195165200,62500,62500,62500,62500,0
|
|
20240116,140400,195165200,62500,62500,62500,62500,0
|
|
20240116,140300,195165200,62500,62500,62500,62500,0
|
|
20240116,140200,195165200,62500,62500,62500,62500,4
|
|
20240116,140100,194915200,62400,62400,62400,62400,0
|
|
20240116,140000,194915200,62400,62500,62500,62400,381
|
|
20240116,135900,171130500,62500,62500,62500,62500,0
|
|
20240116,135800,171130500,62500,62500,62500,62500,0
|
|
20240116,135700,171130500,62500,62500,62500,62500,0
|
|
20240116,135600,171130500,62500,62500,62500,62500,28
|
|
20240116,135500,169380500,62500,62500,62500,62500,0
|
|
20240116,135400,169380500,62500,62500,62500,62500,82
|
|
20240116,135300,164255500,62600,62600,62600,62600,7
|
|
20240116,135200,163817300,62600,62600,62600,62600,0
|
|
20240116,135100,163817300,62600,62600,62600,62600,0
|
|
20240116,135000,163817300,62600,62600,62600,62600,0
|
|
20240116,134900,163817300,62600,62600,62600,62600,1
|
|
20240116,134800,163754700,62600,62600,62600,62600,0
|
|
20240116,134700,163754700,62600,62600,62600,62600,0
|
|
20240116,134600,163754700,62600,62600,62600,62600,0
|
|
20240116,134500,163754700,62600,62600,62600,62600,0
|
|
20240116,134400,163754700,62600,62600,62600,62600,0
|
|
20240116,134300,163754700,62600,62600,62600,62600,0
|
|
20240116,134200,163754700,62600,62600,62600,62600,0
|
|
20240116,134100,163754700,62600,62600,62600,62600,0
|
|
20240116,134000,163754700,62600,62600,62600,62600,0
|
|
20240116,133900,163754700,62600,62600,62600,62600,0
|
|
20240116,133800,163754700,62600,62600,62600,62600,0
|
|
20240116,133700,163754700,62600,62600,62600,62600,1
|
|
20240116,133600,163692100,62600,62600,62600,62600,2
|
|
20240116,133500,163566900,62700,62700,62700,62700,0
|
|
20240116,133400,163566900,62700,62700,62700,62700,0
|
|
20240116,133300,163566900,62700,62700,62700,62700,0
|
|
20240116,133200,163566900,62700,62700,62700,62700,0
|
|
20240116,133100,163566900,62700,62700,62700,62700,0
|
|
20240116,133000,163566900,62700,62700,62700,62700,5
|
|
20240116,132900,163253400,62700,62700,62700,62700,1
|
|
20240116,132800,163190700,62700,62700,62700,62700,0
|
|
20240116,132700,163190700,62700,62700,62700,62700,1
|
|
20240116,132600,163128000,62500,62500,62500,62500,0
|
|
20240116,132500,163128000,62500,62500,62500,62500,0
|
|
20240116,132400,163128000,62500,62500,62500,62500,0
|
|
20240116,132300,163128000,62500,62500,62500,62500,0
|
|
20240116,132200,163128000,62500,62500,62500,62500,0
|
|
20240116,132100,163128000,62500,62500,62500,62500,0
|
|
20240116,132000,163128000,62500,62500,62500,62500,0
|
|
20240116,131900,163128000,62500,62500,62500,62500,0
|
|
20240116,131800,163128000,62500,62500,62500,62500,0
|
|
20240116,131700,163128000,62500,62500,62500,62500,0
|
|
20240116,131600,163128000,62500,62600,62600,62500,527
|
|
20240116,131500,130188200,62600,62600,62600,62600,0
|
|
20240116,131400,130188200,62600,62600,62600,62600,0
|
|
20240116,131300,130188200,62600,62600,62600,62600,220
|
|
20240116,131200,116416200,62700,62700,62700,62700,0
|
|
20240116,131100,116416200,62700,62700,62700,62700,0
|
|
20240116,131000,116416200,62700,62700,62700,62700,0
|
|
20240116,130900,116416200,62700,62700,62700,62700,0
|
|
20240116,130800,116416200,62700,62700,62700,62700,0
|
|
20240116,130700,116416200,62700,62700,62700,62700,1
|
|
20240116,130600,116353500,62700,62700,62700,62700,0
|
|
20240116,130500,116353500,62700,62700,62700,62700,0
|
|
20240116,130400,116353500,62700,62700,62700,62700,0
|
|
20240116,130300,116353500,62700,62700,62700,62700,0
|
|
20240116,130200,116353500,62700,62700,62700,62700,0
|
|
20240116,130100,116353500,62700,62700,62700,62700,38
|
|
20240116,130000,113970900,62700,62700,62700,62700,0
|
|
20240116,125900,113970900,62700,62700,62700,62700,0
|
|
20240116,125800,113970900,62700,62700,62700,62700,0
|
|
20240116,125700,113970900,62700,62700,62700,62700,0
|
|
20240116,125600,113970900,62700,62700,62700,62700,0
|
|
20240116,125500,113970900,62700,62700,62700,62700,0
|
|
20240116,125400,113970900,62700,62700,62700,62700,0
|
|
20240116,125300,113970900,62700,62700,62700,62700,0
|
|
20240116,125200,113970900,62700,62700,62700,62700,1
|
|
20240116,125100,113908200,62700,62700,62700,62700,0
|
|
20240116,125000,113908200,62700,62700,62700,62700,0
|
|
20240116,124900,113908200,62700,62700,62700,62700,0
|
|
20240116,124800,113908200,62700,62700,62700,62700,0
|
|
20240116,124700,113908200,62700,62700,62700,62700,0
|
|
20240116,124600,113908200,62700,62700,62700,62700,0
|
|
20240116,124500,113908200,62700,62700,62700,62700,0
|
|
20240116,124400,113908200,62700,62700,62700,62700,0
|
|
20240116,124300,113908200,62700,62700,62700,62700,0
|
|
20240116,124200,113908200,62700,62700,62700,62700,0
|
|
20240116,124100,113908200,62700,62700,62700,62700,0
|
|
20240116,124000,113908200,62700,62700,62700,62700,0
|
|
20240116,123900,113908200,62700,62700,62700,62700,0
|
|
20240116,123800,113908200,62700,62700,62700,62700,0
|
|
20240116,123700,113908200,62700,62700,62700,62700,0
|
|
20240116,123600,113908200,62700,62700,62700,62700,0
|
|
20240116,123500,113908200,62700,62700,62700,62700,0
|
|
20240116,123400,113908200,62700,62700,62700,62700,0
|
|
20240116,123300,113908200,62700,62700,62700,62700,0
|
|
20240116,123200,113908200,62700,62700,62700,62700,0
|
|
20240116,123100,113908200,62700,62700,62700,62700,0
|
|
20240116,123000,113908200,62700,62700,62700,62700,0
|
|
20240116,122900,113908200,62700,62700,62700,62700,0
|
|
20240116,122800,113908200,62700,62700,62700,62700,0
|
|
20240116,122700,113908200,62700,62700,62700,62700,1
|
|
20240116,122600,113845500,62600,62600,62600,62600,0
|
|
20240116,122500,113845500,62600,62600,62600,62600,0
|
|
20240116,122400,113845500,62600,62600,62600,62600,0
|
|
20240116,122300,113845500,62600,62600,62600,62600,0
|
|
20240116,122200,113845500,62600,62600,62600,62600,0
|
|
20240116,122100,113845500,62600,62600,62600,62600,0
|
|
20240116,122000,113845500,62600,62600,62600,62600,0
|
|
20240116,121900,113845500,62600,62600,62600,62600,25
|
|
20240116,121800,112280500,62600,62600,62600,62600,0
|
|
20240116,121700,112280500,62600,62600,62600,62600,1
|
|
20240116,121600,112217900,62600,62600,62600,62600,0
|
|
20240116,121500,112217900,62600,62600,62600,62600,0
|
|
20240116,121400,112217900,62600,62600,62600,62600,2
|
|
20240116,121300,112092700,62600,62600,62600,62600,1
|
|
20240116,121200,112030100,62600,62600,62600,62600,0
|
|
20240116,121100,112030100,62600,62600,62600,62600,0
|
|
20240116,121000,112030100,62600,62600,62600,62600,0
|
|
20240116,120900,112030100,62600,62600,62600,62600,0
|
|
20240116,120800,112030100,62600,62600,62600,62600,0
|
|
20240116,120700,112030100,62600,62600,62600,62600,0
|
|
20240116,120600,112030100,62600,62600,62600,62600,0
|
|
20240116,120500,112030100,62600,62600,62600,62600,1
|
|
20240116,120400,111967500,62600,62600,62600,62600,0
|
|
20240116,120300,111967500,62600,62600,62600,62600,0
|
|
20240116,120200,111967500,62600,62600,62600,62600,0
|
|
20240116,120100,111967500,62600,62600,62600,62600,1
|
|
20240116,120000,111904900,62600,62600,62600,62600,92
|
|
20240116,115900,106145700,62700,62700,62700,62700,1
|
|
20240116,115800,106083000,62700,62700,62700,62700,1
|
|
20240116,115700,106020300,62700,62700,62700,62700,0
|
|
20240116,115600,106020300,62700,62700,62700,62700,0
|
|
20240116,115500,106020300,62700,62700,62700,62700,0
|
|
20240116,115400,106020300,62700,62700,62700,62700,0
|
|
20240116,115300,106020300,62700,62700,62700,62700,0
|
|
20240116,115200,106020300,62700,62700,62700,62700,0
|
|
20240116,115100,106020300,62700,62700,62700,62700,0
|
|
20240116,115000,106020300,62700,62700,62700,62700,5
|
|
20240116,114900,105706800,62700,62700,62700,62700,4
|
|
20240116,114800,105456000,62700,62700,62700,62700,1
|
|
20240116,114700,105393300,62700,62700,62700,62700,2
|
|
20240116,114600,105267900,62700,62700,62700,62700,2
|
|
20240116,114500,105142500,62700,62700,62700,62700,4
|
|
20240116,114400,104891700,62700,62700,62700,62700,0
|
|
20240116,114300,104891700,62700,62700,62700,62700,5
|
|
20240116,114200,104578200,62700,62700,62700,62700,0
|
|
20240116,114100,104578200,62700,62700,62700,62700,0
|
|
20240116,114000,104578200,62700,62700,62700,62700,0
|
|
20240116,113900,104578200,62700,62700,62700,62700,0
|
|
20240116,113800,104578200,62700,62700,62700,62700,0
|
|
20240116,113700,104578200,62700,62700,62700,62700,0
|
|
20240116,113600,104578200,62700,62700,62700,62700,1
|
|
20240116,113500,104515500,62700,62700,62700,62700,0
|
|
20240116,113400,104515500,62700,62700,62700,62700,1
|
|
20240116,113300,104452800,62700,62700,62700,62700,0
|
|
20240116,113200,104452800,62700,62700,62700,62700,0
|
|
20240116,113100,104452800,62700,62700,62700,62700,0
|
|
20240116,113000,104452800,62700,62700,62700,62700,0
|
|
20240116,112900,104452800,62700,62700,62700,62700,1
|
|
20240116,112800,104390100,62700,62700,62700,62700,0
|
|
20240116,112700,104390100,62700,62700,62700,62700,0
|
|
20240116,112600,104390100,62700,62700,62700,62700,0
|
|
20240116,112500,104390100,62700,62700,62700,62700,3
|
|
20240116,112400,104202000,62700,62700,62700,62700,0
|
|
20240116,112300,104202000,62700,62700,62700,62700,0
|
|
20240116,112200,104202000,62700,62700,62700,62700,0
|
|
20240116,112100,104202000,62700,62700,62700,62700,0
|
|
20240116,112000,104202000,62700,62700,62700,62700,0
|
|
20240116,111900,104202000,62700,62700,62700,62700,0
|
|
20240116,111800,104202000,62700,62700,62700,62700,0
|
|
20240116,111700,104202000,62700,62700,62700,62700,0
|
|
20240116,111600,104202000,62700,62700,62700,62700,0
|
|
20240116,111500,104202000,62700,62700,62700,62700,10
|
|
20240116,111400,103575000,62600,62600,62600,62600,0
|
|
20240116,111300,103575000,62600,62600,62600,62600,0
|
|
20240116,111200,103575000,62600,62600,62600,62600,0
|
|
20240116,111100,103575000,62600,62600,62600,62600,0
|
|
20240116,111000,103575000,62600,62600,62600,62600,0
|
|
20240116,110900,103575000,62600,62600,62600,62600,10
|
|
20240116,110800,102949000,62700,62700,62700,62700,0
|
|
20240116,110700,102949000,62700,62700,62700,62700,1
|
|
20240116,110600,102886300,62600,62600,62600,62600,0
|
|
20240116,110500,102886300,62600,62600,62600,62600,0
|
|
20240116,110400,102886300,62600,62600,62600,62600,0
|
|
20240116,110300,102886300,62600,62600,62600,62600,9
|
|
20240116,110200,102322900,62700,62700,62700,62700,13
|
|
20240116,110100,101507800,62600,62600,62600,62600,0
|
|
20240116,110000,101507800,62600,62600,62600,62600,9
|
|
20240116,105900,100944400,62600,62600,62600,62500,30
|
|
20240116,105800,99068100,62600,62600,62600,62600,8
|
|
20240116,105700,98567300,62600,62600,62600,62600,0
|
|
20240116,105600,98567300,62600,62600,62600,62600,9
|
|
20240116,105500,98003900,62500,62500,62500,62500,0
|
|
20240116,105400,98003900,62500,62500,62500,62500,0
|
|
20240116,105300,98003900,62500,62500,62500,62500,0
|
|
20240116,105200,98003900,62500,62500,62500,62500,0
|
|
20240116,105100,98003900,62500,62500,62500,62500,0
|
|
20240116,105000,98003900,62500,62500,62500,62500,1
|
|
20240116,104900,97941400,62500,62500,62500,62500,22
|
|
20240116,104800,96566400,62500,62500,62500,62500,0
|
|
20240116,104700,96566400,62500,62500,62500,62500,10
|
|
20240116,104600,95941400,62500,62500,62500,62500,0
|
|
20240116,104500,95941400,62500,62500,62500,62500,0
|
|
20240116,104400,95941400,62500,62500,62500,62500,0
|
|
20240116,104300,95941400,62500,62500,62500,62500,0
|
|
20240116,104200,95941400,62500,62500,62500,62500,7
|
|
20240116,104100,95503900,62500,62500,62500,62500,1
|
|
20240116,104000,95441400,62500,62500,62500,62500,12
|
|
20240116,103900,94691400,62600,62600,62600,62600,0
|
|
20240116,103800,94691400,62600,62600,62600,62600,0
|
|
20240116,103700,94691400,62600,62600,62600,62600,0
|
|
20240116,103600,94691400,62600,62600,62600,62600,0
|
|
20240116,103500,94691400,62600,62600,62600,62600,0
|
|
20240116,103400,94691400,62600,62600,62600,62600,2
|
|
20240116,103300,94566200,62600,62600,62600,62600,0
|
|
20240116,103200,94566200,62600,62600,62600,62600,0
|
|
20240116,103100,94566200,62600,62600,62600,62600,26
|
|
20240116,103000,92938600,62500,62500,62500,62500,0
|
|
20240116,102900,92938600,62500,62500,62500,62500,0
|
|
20240116,102800,92938600,62500,62500,62500,62500,0
|
|
20240116,102700,92938600,62500,62500,62500,62500,0
|
|
20240116,102600,92938600,62500,62500,62500,62500,0
|
|
20240116,102500,92938600,62500,62500,62500,62500,6
|
|
20240116,102400,92563600,62400,62500,62500,62400,14
|
|
20240116,102300,91689600,62500,62500,62500,62500,20
|
|
20240116,102200,90439600,62500,62500,62500,62500,13
|
|
20240116,102100,89627100,62500,62500,62500,62500,9
|
|
20240116,102000,89064600,62500,62500,62500,62500,0
|
|
20240116,101900,89064600,62500,62500,62500,62500,0
|
|
20240116,101800,89064600,62500,62500,62500,62500,0
|
|
20240116,101700,89064600,62500,62500,62500,62500,1
|
|
20240116,101600,89002100,62500,62500,62500,62500,40
|
|
20240116,101500,86502100,62500,62500,62500,62500,0
|
|
20240116,101400,86502100,62500,62500,62500,62500,0
|
|
20240116,101300,86502100,62500,62500,62500,62500,0
|
|
20240116,101200,86502100,62500,62400,62500,62400,3
|
|
20240116,101100,86314700,62500,62500,62500,62500,0
|
|
20240116,101000,86314700,62500,62500,62500,62500,100
|
|
20240116,100900,80064700,62400,62400,62400,62400,0
|
|
20240116,100800,80064700,62400,62400,62400,62400,0
|
|
20240116,100700,80064700,62400,62700,62800,62400,640
|
|
20240116,100600,40068800,62800,62800,62800,62800,0
|
|
20240116,100500,40068800,62800,62800,62800,62800,1
|
|
20240116,100400,40006000,62700,62700,62700,62700,3
|
|
20240116,100300,39817900,62800,62800,62800,62800,0
|
|
20240116,100200,39817900,62800,62800,62800,62800,0
|
|
20240116,100100,39817900,62800,62800,62800,62800,1
|
|
20240116,100000,39755100,62600,62800,62800,62600,3
|
|
20240116,095900,39567100,62800,62800,62800,62800,1
|
|
20240116,095800,39504300,62700,62700,62700,62700,0
|
|
20240116,095700,39504300,62700,62700,62700,62700,6
|
|
20240116,095600,39128100,62800,62800,62800,62800,0
|
|
20240116,095500,39128100,62800,62800,62800,62800,0
|
|
20240116,095400,39128100,62800,62800,62800,62800,0
|
|
20240116,095300,39128100,62800,62800,62800,62800,0
|
|
20240116,095200,39128100,62800,62800,62800,62800,4
|
|
20240116,095100,38876900,62700,62700,62700,62700,74
|
|
20240116,095000,34237100,62800,62800,62800,62800,0
|
|
20240116,094900,34237100,62800,62800,62800,62800,10
|
|
20240116,094800,33609100,62800,62800,62800,62800,0
|
|
20240116,094700,33609100,62800,62800,62800,62800,0
|
|
20240116,094600,33609100,62800,62700,62800,62700,41
|
|
20240116,094500,31036600,62800,62800,62800,62800,0
|
|
20240116,094400,31036600,62800,62800,62800,62800,0
|
|
20240116,094300,31036600,62800,62800,62800,62800,4
|
|
20240116,094200,30785400,62800,62800,62800,62800,0
|
|
20240116,094100,30785400,62800,62800,62800,62800,0
|
|
20240116,094000,30785400,62800,62800,62800,62800,1
|
|
20240116,093900,30722600,62800,62800,62800,62800,1
|
|
20240116,093800,30659800,62800,62800,62800,62800,91
|
|
20240116,093700,24945000,63000,63000,63000,63000,0
|
|
20240116,093600,24945000,63000,63000,63000,63000,0
|
|
20240116,093500,24945000,63000,62900,63000,62900,5
|
|
20240116,093400,24630400,62800,62800,62800,62800,0
|
|
20240116,093300,24630400,62800,62800,62800,62800,0
|
|
20240116,093200,24630400,62800,62800,62800,62800,0
|
|
20240116,093100,24630400,62800,62800,62800,62800,15
|
|
20240116,093000,23688400,62900,62900,62900,62900,1
|
|
20240116,092900,23625500,62900,62900,62900,62900,10
|
|
20240116,092800,22996500,62800,62800,62800,62800,0
|
|
20240116,092700,22996500,62800,62800,62800,62800,0
|
|
20240116,092600,22996500,62800,62800,62800,62800,16
|
|
20240116,092500,21991700,62900,62900,62900,62900,0
|
|
20240116,092400,21991700,62900,62900,62900,62900,0
|
|
20240116,092300,21991700,62900,62900,62900,62900,14
|
|
20240116,092200,21111100,62800,62800,62800,62800,16
|
|
20240116,092100,20106300,62900,62900,62900,62900,0
|
|
20240116,092000,20106300,62900,62900,62900,62900,0
|
|
20240116,091900,20106300,62900,62900,62900,62900,0
|
|
20240116,091800,20106300,62900,62900,62900,62900,0
|
|
20240116,091700,20106300,62900,62900,62900,62900,0
|
|
20240116,091600,20106300,62900,62900,62900,62900,19
|
|
20240116,091500,18911200,63000,63000,63000,63000,0
|
|
20240116,091400,18911200,63000,63000,63000,63000,0
|
|
20240116,091300,18911200,63000,63000,63000,63000,0
|
|
20240116,091200,18911200,63000,63100,63100,63000,2
|
|
20240116,091100,18785100,63200,63200,63200,63200,0
|
|
20240116,091000,18785100,63200,63200,63200,63200,1
|
|
20240116,090900,18721900,62800,62800,62800,62800,0
|
|
20240116,090800,18721900,62800,62800,62800,62800,0
|
|
20240116,090700,18721900,62800,62800,62800,62800,93
|
|
20240116,090600,12881500,62800,62800,62800,62800,0
|
|
20240116,090500,12881500,62800,62800,62800,62800,0
|
|
20240116,090400,12881500,62800,62800,62800,62800,109
|
|
20240116,090300,6036300,62800,62800,62800,62800,0
|
|
20240116,090200,6036300,62800,63000,63000,62800,88
|
|
20240116,090100,504000,63000,63000,63000,63000,0
|
|
20240116,090000,504000,63000,63000,63000,63000,8
|