675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,201200,34400500,78800,78800,78800,78800,10
|
|
20240104,201100,34400500,78800,78800,78800,78800,0
|
|
20240104,201000,34400500,78800,78800,78800,78800,0
|
|
20240104,200900,34400500,78800,78800,78800,78800,0
|
|
20240104,200800,34400500,78800,78800,78800,78800,0
|
|
20240104,200700,34400500,78800,78800,78800,78800,0
|
|
20240104,200600,34400500,78800,78800,78800,78800,0
|
|
20240104,200500,34400500,78800,78800,78800,78800,0
|
|
20240104,200400,34400500,78800,78800,78800,78800,0
|
|
20240104,200300,34400500,78800,78800,78800,78800,0
|
|
20240104,200200,34400500,78800,78800,78800,78800,0
|
|
20240104,200100,34400500,78800,78800,78800,78800,0
|
|
20240104,200000,34400500,78800,78800,78800,78800,0
|
|
20240104,195900,34400500,78800,78800,78800,78800,0
|
|
20240104,195800,34400500,78800,78800,78800,78800,0
|
|
20240104,195700,34400500,78800,78800,78800,78800,0
|
|
20240104,195600,34400500,78800,78800,78800,78800,0
|
|
20240104,195500,34400500,78800,78800,78800,78800,0
|
|
20240104,195400,34400500,78800,78800,78800,78800,0
|
|
20240104,195300,34400500,78800,78800,78800,78800,0
|
|
20240104,195200,34400500,78800,78800,78800,78800,0
|
|
20240104,195100,34400500,78800,78800,78800,78800,0
|
|
20240104,195000,34400500,78800,78800,78800,78800,0
|
|
20240104,194900,34400500,78800,78800,78800,78800,0
|
|
20240104,194800,34400500,78800,78800,78800,78800,0
|
|
20240104,194700,34400500,78800,78800,78800,78800,0
|
|
20240104,194600,34400500,78800,78800,78800,78800,0
|
|
20240104,194500,34400500,78800,78800,78800,78800,0
|
|
20240104,194400,34400500,78800,78800,78800,78800,0
|
|
20240104,194300,34400500,78800,78800,78800,78800,0
|
|
20240104,194200,34400500,78800,78800,78800,78800,10
|
|
20240104,194100,34400500,78800,78800,78800,78800,0
|
|
20240104,194000,34400500,78800,78800,78800,78800,0
|
|
20240104,193900,34400500,78800,78800,78800,78800,0
|
|
20240104,193800,34400500,78800,78800,78800,78800,0
|
|
20240104,193700,34400500,78800,78800,78800,78800,0
|
|
20240104,193600,34400500,78800,78800,78800,78800,0
|
|
20240104,193500,34400500,78800,78800,78800,78800,0
|
|
20240104,193400,34400500,78800,78800,78800,78800,0
|
|
20240104,193300,34400500,78800,78800,78800,78800,0
|
|
20240104,193200,34400500,78800,78800,78800,78800,0
|
|
20240104,193100,34400500,78800,78800,78800,78800,0
|
|
20240104,193000,34400500,78800,78800,78800,78800,0
|
|
20240104,192900,34400500,78800,78800,78800,78800,0
|
|
20240104,192800,34400500,78800,78800,78800,78800,0
|
|
20240104,192700,34400500,78800,78800,78800,78800,0
|
|
20240104,192600,34400500,78800,78800,78800,78800,0
|
|
20240104,192500,34400500,78800,78800,78800,78800,0
|
|
20240104,192400,34400500,78800,78800,78800,78800,0
|
|
20240104,192300,34400500,78800,78800,78800,78800,0
|
|
20240104,192200,34400500,78800,78800,78800,78800,0
|
|
20240104,192100,34400500,78800,78800,78800,78800,0
|
|
20240104,192000,34400500,78800,78800,78800,78800,0
|
|
20240104,191900,34400500,78800,78800,78800,78800,0
|
|
20240104,191800,34400500,78800,78800,78800,78800,0
|
|
20240104,191700,34400500,78800,78800,78800,78800,0
|
|
20240104,191600,34400500,78800,78800,78800,78800,0
|
|
20240104,191500,34400500,78800,78800,78800,78800,0
|
|
20240104,191400,34400500,78800,78800,78800,78800,0
|
|
20240104,191300,34400500,78800,78800,78800,78800,0
|
|
20240104,191200,34400500,78800,78800,78800,78800,10
|
|
20240104,191100,34400500,78800,78800,78800,78800,0
|
|
20240104,191000,34400500,78800,78800,78800,78800,0
|
|
20240104,190900,34400500,78800,78800,78800,78800,0
|
|
20240104,190800,34400500,78800,78800,78800,78800,0
|
|
20240104,190700,34400500,78800,78800,78800,78800,0
|
|
20240104,190600,34400500,78800,78800,78800,78800,0
|
|
20240104,190500,34400500,78800,78800,78800,78800,0
|
|
20240104,190400,34400500,78800,78800,78800,78800,0
|
|
20240104,190300,34400500,78800,78800,78800,78800,0
|
|
20240104,190200,34400500,78800,78800,78800,78800,0
|
|
20240104,190100,34400500,78800,78800,78800,78800,0
|
|
20240104,190000,34400500,78800,78800,78800,78800,0
|
|
20240104,185900,34400500,78800,78800,78800,78800,0
|
|
20240104,185800,34400500,78800,78800,78800,78800,0
|
|
20240104,185700,34400500,78800,78800,78800,78800,0
|
|
20240104,185600,34400500,78800,78800,78800,78800,0
|
|
20240104,185500,34400500,78800,78800,78800,78800,0
|
|
20240104,185400,34400500,78800,78800,78800,78800,0
|
|
20240104,185300,34400500,78800,78800,78800,78800,0
|
|
20240104,185200,34400500,78800,78800,78800,78800,0
|
|
20240104,185100,34400500,78800,78800,78800,78800,0
|
|
20240104,185000,34400500,78800,78800,78800,78800,0
|
|
20240104,184900,34400500,78800,78800,78800,78800,0
|
|
20240104,184800,34400500,78800,78800,78800,78800,0
|
|
20240104,184700,34400500,78800,78800,78800,78800,0
|
|
20240104,184600,34400500,78800,78800,78800,78800,0
|
|
20240104,184500,34400500,78800,78800,78800,78800,0
|
|
20240104,184400,34400500,78800,78800,78800,78800,0
|
|
20240104,184300,34400500,78800,78800,78800,78800,0
|
|
20240104,184200,34400500,78800,78800,78800,78800,10
|
|
20240104,184100,34400500,78800,78800,78800,78800,0
|
|
20240104,184000,34400500,78800,78800,78800,78800,0
|
|
20240104,183900,34400500,78800,78800,78800,78800,0
|
|
20240104,183800,34400500,78800,78800,78800,78800,0
|
|
20240104,183700,34400500,78800,78800,78800,78800,0
|
|
20240104,183600,34400500,78800,78800,78800,78800,0
|
|
20240104,183500,34400500,78800,78800,78800,78800,0
|
|
20240104,183400,34400500,78800,78800,78800,78800,0
|
|
20240104,183300,34400500,78800,78800,78800,78800,0
|
|
20240104,183200,34400500,78800,78800,78800,78800,0
|
|
20240104,183100,34400500,78800,78800,78800,78800,0
|
|
20240104,183000,34400500,78800,78800,78800,78800,0
|
|
20240104,182900,34400500,78800,78800,78800,78800,0
|
|
20240104,182800,34400500,78800,78800,78800,78800,0
|
|
20240104,182700,34400500,78800,78800,78800,78800,0
|
|
20240104,182600,34400500,78800,78800,78800,78800,0
|
|
20240104,182500,34400500,78800,78800,78800,78800,0
|
|
20240104,182400,34400500,78800,78800,78800,78800,0
|
|
20240104,182300,34400500,78800,78800,78800,78800,0
|
|
20240104,182200,34400500,78800,78800,78800,78800,0
|
|
20240104,182100,34400500,78800,78800,78800,78800,0
|
|
20240104,182000,34400500,78800,78800,78800,78800,0
|
|
20240104,181900,34400500,78800,78800,78800,78800,0
|
|
20240104,181800,34400500,78800,78800,78800,78800,0
|
|
20240104,181700,34400500,78800,78800,78800,78800,0
|
|
20240104,181600,34400500,78800,78800,78800,78800,0
|
|
20240104,181500,34400500,78800,78800,78800,78800,0
|
|
20240104,181400,34400500,78800,78800,78800,78800,0
|
|
20240104,181300,34400500,78800,78800,78800,78800,0
|
|
20240104,181200,34400500,78800,78800,78800,78800,10
|
|
20240104,181100,34400500,78800,78800,78800,78800,0
|
|
20240104,181000,34400500,78800,78800,78800,78800,0
|
|
20240104,180900,34400500,78800,78800,78800,78800,0
|
|
20240104,180800,34400500,78800,78800,78800,78800,0
|
|
20240104,180700,34400500,78800,78800,78800,78800,0
|
|
20240104,180600,34400500,78800,78800,78800,78800,0
|
|
20240104,180500,34400500,78800,78800,78800,78800,0
|
|
20240104,180400,34400500,78800,78800,78800,78800,0
|
|
20240104,180300,34400500,78800,78800,78800,78800,0
|
|
20240104,180200,34400500,78800,78800,78800,78800,0
|
|
20240104,180100,34400500,78800,78800,78800,78800,0
|
|
20240104,180000,34400500,78800,78800,78800,78800,0
|
|
20240104,175900,34400500,78800,78800,78800,78800,0
|
|
20240104,175800,34400500,78800,78800,78800,78800,0
|
|
20240104,175700,34400500,78800,78800,78800,78800,0
|
|
20240104,175600,34400500,78800,78800,78800,78800,0
|
|
20240104,175500,34400500,78800,78800,78800,78800,0
|
|
20240104,175400,34400500,78800,78800,78800,78800,0
|
|
20240104,175300,34400500,78800,78800,78800,78800,0
|
|
20240104,175200,34400500,78800,78800,78800,78800,0
|
|
20240104,175100,34400500,78800,78800,78800,78800,0
|
|
20240104,175000,34400500,78800,78800,78800,78800,0
|
|
20240104,174900,34400500,78800,78800,78800,78800,0
|
|
20240104,174800,34400500,78800,78800,78800,78800,0
|
|
20240104,174700,34400500,78800,78800,78800,78800,0
|
|
20240104,174600,34400500,78800,78800,78800,78800,0
|
|
20240104,174500,34400500,78800,78800,78800,78800,0
|
|
20240104,174400,34400500,78800,78800,78800,78800,0
|
|
20240104,174300,34400500,78800,78800,78800,78800,0
|
|
20240104,174200,34400500,78800,78800,78800,78800,10
|
|
20240104,174100,34400500,78800,78800,78800,78800,0
|
|
20240104,174000,34400500,78800,78800,78800,78800,0
|
|
20240104,173900,34400500,78800,78800,78800,78800,0
|
|
20240104,173800,34400500,78800,78800,78800,78800,0
|
|
20240104,173700,34400500,78800,78800,78800,78800,0
|
|
20240104,173600,34400500,78800,78800,78800,78800,0
|
|
20240104,173500,34400500,78800,78800,78800,78800,0
|
|
20240104,173400,34400500,78800,78800,78800,78800,0
|
|
20240104,173300,34400500,78800,78800,78800,78800,0
|
|
20240104,173200,34400500,78800,78800,78800,78800,0
|
|
20240104,173100,34400500,78800,78800,78800,78800,0
|
|
20240104,173000,34400500,78800,78800,78800,78800,0
|
|
20240104,172900,34400500,78800,78800,78800,78800,0
|
|
20240104,172800,34400500,78800,78800,78800,78800,0
|
|
20240104,172700,34400500,78800,78800,78800,78800,0
|
|
20240104,172600,34400500,78800,78800,78800,78800,0
|
|
20240104,172500,34400500,78800,78800,78800,78800,0
|
|
20240104,172400,34400500,78800,78800,78800,78800,0
|
|
20240104,172300,34400500,78800,78800,78800,78800,0
|
|
20240104,172200,34400500,78800,78800,78800,78800,0
|
|
20240104,172100,34400500,78800,78800,78800,78800,0
|
|
20240104,172000,34400500,78800,78800,78800,78800,0
|
|
20240104,171900,34400500,78800,78800,78800,78800,0
|
|
20240104,171800,34400500,78800,78800,78800,78800,0
|
|
20240104,171700,34400500,78800,78800,78800,78800,0
|
|
20240104,171600,34400500,78800,78800,78800,78800,0
|
|
20240104,171500,34400500,78800,78800,78800,78800,0
|
|
20240104,171400,34400500,78800,78800,78800,78800,0
|
|
20240104,171300,34400500,78800,78800,78800,78800,0
|
|
20240104,171200,34400500,78800,78800,78800,78800,10
|
|
20240104,171100,34400500,78800,78800,78800,78800,0
|
|
20240104,171000,34400500,78800,78800,78800,78800,0
|
|
20240104,170900,34400500,78800,78800,78800,78800,0
|
|
20240104,170800,34400500,78800,78800,78800,78800,0
|
|
20240104,170700,34400500,78800,78800,78800,78800,0
|
|
20240104,170600,34400500,78800,78800,78800,78800,0
|
|
20240104,170500,34400500,78800,78800,78800,78800,0
|
|
20240104,170400,34400500,78800,78800,78800,78800,0
|
|
20240104,170300,34400500,78800,78800,78800,78800,0
|
|
20240104,170200,34400500,78800,78800,78800,78800,0
|
|
20240104,170100,34400500,78800,78800,78800,78800,0
|
|
20240104,170000,34400500,78800,78800,78800,78800,0
|
|
20240104,165900,34400500,78800,78800,78800,78800,0
|
|
20240104,165800,34400500,78800,78800,78800,78800,0
|
|
20240104,165700,34400500,78800,78800,78800,78800,0
|
|
20240104,165600,34400500,78800,78800,78800,78800,0
|
|
20240104,165500,34400500,78800,78800,78800,78800,0
|
|
20240104,165400,34400500,78800,78800,78800,78800,0
|
|
20240104,165300,34400500,78800,78800,78800,78800,0
|
|
20240104,165200,34400500,78800,78800,78800,78800,0
|
|
20240104,165100,34400500,78800,78800,78800,78800,0
|
|
20240104,165000,34400500,78800,78800,78800,78800,0
|
|
20240104,164900,34400500,78800,78800,78800,78800,0
|
|
20240104,164800,34400500,78800,78800,78800,78800,0
|
|
20240104,164700,34400500,78800,78800,78800,78800,0
|
|
20240104,164600,34400500,78800,78800,78800,78800,0
|
|
20240104,164500,34400500,78800,78800,78800,78800,0
|
|
20240104,164400,34400500,78800,78800,78800,78800,0
|
|
20240104,164300,34400500,78800,78800,78800,78800,0
|
|
20240104,164200,34400500,78800,78800,78800,78800,10
|
|
20240104,164100,34400500,78800,78800,78800,78800,0
|
|
20240104,164000,34400500,78800,78800,78800,78800,0
|
|
20240104,163900,34400500,78800,78800,78800,78800,0
|
|
20240104,163800,34400500,78800,78800,78800,78800,0
|
|
20240104,163700,34400500,78800,78800,78800,78800,0
|
|
20240104,163600,34400500,78800,78800,78800,78800,0
|
|
20240104,163500,34400500,78800,78800,78800,78800,0
|
|
20240104,163400,34400500,78800,78800,78800,78800,0
|
|
20240104,163300,34400500,78800,78800,78800,78800,0
|
|
20240104,163200,34400500,78800,78800,78800,78800,0
|
|
20240104,163100,34400500,78800,78800,78800,78800,0
|
|
20240104,163000,34400500,78800,78800,78800,78800,0
|
|
20240104,162900,34400500,78800,78800,78800,78800,0
|
|
20240104,162800,34400500,78800,78800,78800,78800,0
|
|
20240104,162700,34400500,78800,78800,78800,78800,0
|
|
20240104,162600,34400500,78800,78800,78800,78800,0
|
|
20240104,162500,34400500,78800,78800,78800,78800,0
|
|
20240104,162400,34400500,78800,78800,78800,78800,0
|
|
20240104,162300,34400500,78800,78800,78800,78800,0
|
|
20240104,162200,34400500,78800,78800,78800,78800,0
|
|
20240104,162100,34400500,78800,78800,78800,78800,0
|
|
20240104,162000,34400500,78800,78800,78800,78800,0
|
|
20240104,161900,34400500,78800,78800,78800,78800,0
|
|
20240104,161800,34400500,78800,78800,78800,78800,0
|
|
20240104,161700,34400500,78800,78800,78800,78800,0
|
|
20240104,161600,34400500,78800,78800,78800,78800,0
|
|
20240104,161500,34400500,78800,78800,78800,78800,0
|
|
20240104,161400,34400500,78800,78800,78800,78800,0
|
|
20240104,161300,34400500,78800,78800,78800,78800,0
|
|
20240104,161200,34400500,78800,78800,78800,78800,10
|
|
20240104,161100,34400500,78800,78800,78800,78800,0
|
|
20240104,161000,34400500,78800,78800,78800,78800,0
|
|
20240104,160900,34400500,78800,78800,78800,78800,0
|
|
20240104,160800,34400500,78800,78800,78800,78800,0
|
|
20240104,160700,34400500,78800,78800,78800,78800,0
|
|
20240104,160600,34400500,78800,78800,78800,78800,0
|
|
20240104,160500,34400500,78800,78800,78800,78800,0
|
|
20240104,160400,34400500,78800,78800,78800,78800,0
|
|
20240104,160300,34400500,78800,78800,78800,78800,0
|
|
20240104,160200,34400500,78800,78800,78800,78800,0
|
|
20240104,160100,34400500,78800,78800,78800,78800,0
|
|
20240104,160000,34400500,78800,78800,78800,78800,0
|
|
20240104,155900,34400500,78800,78800,78800,78800,0
|
|
20240104,155800,34400500,78800,78800,78800,78800,0
|
|
20240104,155700,34400500,78800,78800,78800,78800,0
|
|
20240104,155600,34400500,78800,78800,78800,78800,0
|
|
20240104,155500,34400500,78800,78800,78800,78800,0
|
|
20240104,155400,34400500,78800,78800,78800,78800,0
|
|
20240104,155300,34400500,78800,78800,78800,78800,0
|
|
20240104,155200,34400500,78800,78800,78800,78800,0
|
|
20240104,155100,34400500,78800,78800,78800,78800,0
|
|
20240104,155000,34400500,78800,78800,78800,78800,0
|
|
20240104,154900,34400500,78800,78800,78800,78800,0
|
|
20240104,154800,34400500,78800,78800,78800,78800,0
|
|
20240104,154700,34400500,78800,78800,78800,78800,0
|
|
20240104,154600,34400500,78800,78800,78800,78800,0
|
|
20240104,154500,34400500,78800,78800,78800,78800,0
|
|
20240104,154400,34400500,78800,78800,78800,78800,0
|
|
20240104,154300,34400500,78800,78800,78800,78800,0
|
|
20240104,154200,34400500,78800,78800,78800,78800,10
|
|
20240104,154100,34400500,78800,78800,78800,78800,0
|
|
20240104,154000,34400500,78800,78800,78800,78800,0
|
|
20240104,153900,34400500,78800,78800,78800,78800,0
|
|
20240104,153800,34400500,78800,78800,78800,78800,0
|
|
20240104,153700,34400500,78800,78800,78800,78800,0
|
|
20240104,153600,34400500,78800,78800,78800,78800,0
|
|
20240104,153500,34400500,78800,78800,78800,78800,0
|
|
20240104,153400,34400500,78800,78800,78800,78800,0
|
|
20240104,153300,34400500,78800,78800,78800,78800,0
|
|
20240104,153200,34400500,78800,78800,78800,78800,0
|
|
20240104,153100,34400500,78800,78800,78800,78800,0
|
|
20240104,153000,34400500,78800,78800,78800,78800,10
|
|
20240104,152900,33612500,78800,78800,78800,78800,0
|
|
20240104,152800,33612500,78800,78800,78800,78800,0
|
|
20240104,152700,33612500,78800,78800,78800,78800,0
|
|
20240104,152600,33612500,78800,78800,78800,78800,0
|
|
20240104,152500,33612500,78800,78800,78800,78800,0
|
|
20240104,152400,33612500,78800,78800,78800,78800,0
|
|
20240104,152300,33612500,78800,78800,78800,78800,0
|
|
20240104,152200,33612500,78800,78800,78800,78800,0
|
|
20240104,152100,33612500,78800,78800,78800,78800,0
|
|
20240104,152000,33612500,78800,78800,78800,78800,0
|
|
20240104,151900,33612500,78800,78800,78800,78800,0
|
|
20240104,151800,33612500,78800,78800,78800,78800,0
|
|
20240104,151700,33612500,78800,78800,78800,78800,0
|
|
20240104,151600,33612500,78800,78800,78800,78800,0
|
|
20240104,151500,33612500,78800,78800,78800,78800,0
|
|
20240104,151400,33612500,78800,78800,78800,78800,0
|
|
20240104,151300,33612500,78800,78800,78800,78800,0
|
|
20240104,151200,33612500,78800,78800,78800,78800,0
|
|
20240104,151100,33612500,78800,78800,78800,78800,0
|
|
20240104,151000,33612500,78800,78300,78800,78300,6
|
|
20240104,150900,33140200,78700,78700,78700,78700,0
|
|
20240104,150800,33140200,78700,78700,78700,78700,0
|
|
20240104,150700,33140200,78700,78700,78700,78700,0
|
|
20240104,150600,33140200,78700,78500,78700,78500,136
|
|
20240104,150500,22443000,78400,78400,78400,78400,0
|
|
20240104,150400,22443000,78400,78400,78400,78400,0
|
|
20240104,150300,22443000,78400,78400,78400,78400,0
|
|
20240104,150200,22443000,78400,78400,78400,78400,0
|
|
20240104,150100,22443000,78400,78400,78400,78400,1
|
|
20240104,150000,22364600,78400,78400,78400,78400,1
|
|
20240104,145900,22286200,78400,78400,78400,78400,0
|
|
20240104,145800,22286200,78400,78400,78400,78400,0
|
|
20240104,145700,22286200,78400,78400,78400,78400,0
|
|
20240104,145600,22286200,78400,78400,78400,78400,0
|
|
20240104,145500,22286200,78400,78400,78400,78400,0
|
|
20240104,145400,22286200,78400,78400,78400,78400,0
|
|
20240104,145300,22286200,78400,78400,78400,78400,0
|
|
20240104,145200,22286200,78400,78400,78400,78400,0
|
|
20240104,145100,22286200,78400,78400,78400,78400,0
|
|
20240104,145000,22286200,78400,78400,78400,78400,1
|
|
20240104,144900,22207800,78400,78400,78400,78400,0
|
|
20240104,144800,22207800,78400,78400,78400,78400,0
|
|
20240104,144700,22207800,78400,78400,78400,78400,0
|
|
20240104,144600,22207800,78400,78400,78400,78400,0
|
|
20240104,144500,22207800,78400,78400,78400,78400,0
|
|
20240104,144400,22207800,78400,78400,78400,78400,0
|
|
20240104,144300,22207800,78400,78400,78400,78400,0
|
|
20240104,144200,22207800,78400,78400,78400,78400,0
|
|
20240104,144100,22207800,78400,78400,78400,78400,0
|
|
20240104,144000,22207800,78400,78400,78400,78400,1
|
|
20240104,143900,22129400,78500,78500,78500,78500,0
|
|
20240104,143800,22129400,78500,78500,78500,78500,0
|
|
20240104,143700,22129400,78500,78500,78500,78500,0
|
|
20240104,143600,22129400,78500,78500,78500,78500,0
|
|
20240104,143500,22129400,78500,78500,78500,78500,0
|
|
20240104,143400,22129400,78500,78500,78500,78500,0
|
|
20240104,143300,22129400,78500,78500,78500,78500,0
|
|
20240104,143200,22129400,78500,78500,78500,78500,0
|
|
20240104,143100,22129400,78500,78500,78500,78500,0
|
|
20240104,143000,22129400,78500,78500,78500,78500,0
|
|
20240104,142900,22129400,78500,78500,78500,78500,0
|
|
20240104,142800,22129400,78500,78500,78500,78500,0
|
|
20240104,142700,22129400,78500,78500,78500,78500,0
|
|
20240104,142600,22129400,78500,78500,78500,78500,0
|
|
20240104,142500,22129400,78500,78500,78500,78500,1
|
|
20240104,142400,22050900,78600,78600,78600,78600,0
|
|
20240104,142300,22050900,78600,78600,78600,78600,0
|
|
20240104,142200,22050900,78600,78600,78600,78600,0
|
|
20240104,142100,22050900,78600,78600,78600,78600,0
|
|
20240104,142000,22050900,78600,78600,78600,78600,0
|
|
20240104,141900,22050900,78600,78600,78600,78600,1
|
|
20240104,141800,21972300,78600,78600,78600,78600,0
|
|
20240104,141700,21972300,78600,78600,78600,78600,0
|
|
20240104,141600,21972300,78600,78600,78600,78600,0
|
|
20240104,141500,21972300,78600,78600,78600,78600,0
|
|
20240104,141400,21972300,78600,78600,78600,78600,0
|
|
20240104,141300,21972300,78600,78600,78600,78600,0
|
|
20240104,141200,21972300,78600,78600,78600,78600,0
|
|
20240104,141100,21972300,78600,78600,78600,78600,0
|
|
20240104,141000,21972300,78600,78600,78600,78600,26
|
|
20240104,140900,19928700,78600,78600,78600,78600,0
|
|
20240104,140800,19928700,78600,78600,78600,78600,0
|
|
20240104,140700,19928700,78600,78600,78600,78600,0
|
|
20240104,140600,19928700,78600,78600,78600,78600,0
|
|
20240104,140500,19928700,78600,78600,78600,78600,0
|
|
20240104,140400,19928700,78600,78600,78600,78600,0
|
|
20240104,140300,19928700,78600,78600,78600,78600,0
|
|
20240104,140200,19928700,78600,78600,78600,78600,0
|
|
20240104,140100,19928700,78600,78600,78600,78600,0
|
|
20240104,140000,19928700,78600,78600,78600,78600,0
|
|
20240104,135900,19928700,78600,78600,78600,78600,0
|
|
20240104,135800,19928700,78600,78600,78600,78600,0
|
|
20240104,135700,19928700,78600,78600,78600,78600,0
|
|
20240104,135600,19928700,78600,78600,78600,78600,0
|
|
20240104,135500,19928700,78600,78600,78600,78600,0
|
|
20240104,135400,19928700,78600,78600,78600,78600,0
|
|
20240104,135300,19928700,78600,78600,78600,78600,0
|
|
20240104,135200,19928700,78600,78600,78600,78600,0
|
|
20240104,135100,19928700,78600,78600,78600,78600,0
|
|
20240104,135000,19928700,78600,78600,78600,78600,0
|
|
20240104,134900,19928700,78600,78600,78600,78600,0
|
|
20240104,134800,19928700,78600,78600,78600,78600,0
|
|
20240104,134700,19928700,78600,78600,78600,78600,0
|
|
20240104,134600,19928700,78600,78600,78600,78600,0
|
|
20240104,134500,19928700,78600,78600,78600,78600,0
|
|
20240104,134400,19928700,78600,78600,78600,78600,0
|
|
20240104,134300,19928700,78600,78600,78600,78600,0
|
|
20240104,134200,19928700,78600,78600,78600,78600,0
|
|
20240104,134100,19928700,78600,78600,78600,78600,0
|
|
20240104,134000,19928700,78600,78600,78600,78600,0
|
|
20240104,133900,19928700,78600,78600,78600,78600,0
|
|
20240104,133800,19928700,78600,78600,78600,78600,0
|
|
20240104,133700,19928700,78600,78600,78600,78600,0
|
|
20240104,133600,19928700,78600,78600,78600,78600,0
|
|
20240104,133500,19928700,78600,78600,78600,78600,0
|
|
20240104,133400,19928700,78600,78600,78600,78600,0
|
|
20240104,133300,19928700,78600,78600,78600,78600,0
|
|
20240104,133200,19928700,78600,78600,78600,78600,0
|
|
20240104,133100,19928700,78600,78600,78600,78600,0
|
|
20240104,133000,19928700,78600,78500,78600,78500,10
|
|
20240104,132900,19142800,78000,78000,78000,78000,0
|
|
20240104,132800,19142800,78000,78000,78000,78000,0
|
|
20240104,132700,19142800,78000,78000,78000,78000,0
|
|
20240104,132600,19142800,78000,78100,78100,78000,22
|
|
20240104,132500,17426300,78200,78200,78200,78200,26
|
|
20240104,132400,15393100,78200,78200,78200,78200,0
|
|
20240104,132300,15393100,78200,78200,78200,78200,0
|
|
20240104,132200,15393100,78200,78200,78200,78200,0
|
|
20240104,132100,15393100,78200,78200,78200,78200,0
|
|
20240104,132000,15393100,78200,78200,78200,78200,0
|
|
20240104,131900,15393100,78200,78200,78200,78200,0
|
|
20240104,131800,15393100,78200,78200,78200,78200,0
|
|
20240104,131700,15393100,78200,78300,78300,78200,14
|
|
20240104,131600,14297900,78300,78300,78300,78300,6
|
|
20240104,131500,13828100,78300,78300,78300,78300,2
|
|
20240104,131400,13671500,78300,78300,78300,78300,0
|
|
20240104,131300,13671500,78300,78300,78300,78300,0
|
|
20240104,131200,13671500,78300,78300,78300,78300,0
|
|
20240104,131100,13671500,78300,78300,78300,78300,0
|
|
20240104,131000,13671500,78300,78300,78300,78300,0
|
|
20240104,130900,13671500,78300,78300,78300,78300,0
|
|
20240104,130800,13671500,78300,78300,78300,78300,0
|
|
20240104,130700,13671500,78300,78300,78300,78300,0
|
|
20240104,130600,13671500,78300,78300,78300,78300,0
|
|
20240104,130500,13671500,78300,78300,78300,78300,0
|
|
20240104,130400,13671500,78300,78300,78300,78300,0
|
|
20240104,130300,13671500,78300,78300,78300,78300,0
|
|
20240104,130200,13671500,78300,78300,78300,78300,0
|
|
20240104,130100,13671500,78300,78300,78300,78300,0
|
|
20240104,130000,13671500,78300,78300,78300,78300,2
|
|
20240104,125900,13514900,78400,78400,78400,78400,0
|
|
20240104,125800,13514900,78400,78400,78400,78400,0
|
|
20240104,125700,13514900,78400,78400,78400,78400,0
|
|
20240104,125600,13514900,78400,78400,78400,78400,0
|
|
20240104,125500,13514900,78400,78400,78400,78400,0
|
|
20240104,125400,13514900,78400,78400,78400,78400,0
|
|
20240104,125300,13514900,78400,78400,78400,78400,0
|
|
20240104,125200,13514900,78400,78400,78400,78400,0
|
|
20240104,125100,13514900,78400,78400,78400,78400,0
|
|
20240104,125000,13514900,78400,78400,78400,78400,0
|
|
20240104,124900,13514900,78400,78400,78400,78400,0
|
|
20240104,124800,13514900,78400,78400,78400,78400,0
|
|
20240104,124700,13514900,78400,78400,78400,78400,0
|
|
20240104,124600,13514900,78400,78400,78400,78400,0
|
|
20240104,124500,13514900,78400,78400,78400,78400,0
|
|
20240104,124400,13514900,78400,78400,78400,78400,0
|
|
20240104,124300,13514900,78400,78400,78400,78400,0
|
|
20240104,124200,13514900,78400,78400,78400,78400,0
|
|
20240104,124100,13514900,78400,78400,78400,78400,0
|
|
20240104,124000,13514900,78400,78400,78400,78400,2
|
|
20240104,123900,13358100,78400,78400,78400,78400,0
|
|
20240104,123800,13358100,78400,78400,78400,78400,0
|
|
20240104,123700,13358100,78400,78400,78400,78400,0
|
|
20240104,123600,13358100,78400,78400,78400,78400,0
|
|
20240104,123500,13358100,78400,78400,78400,78400,0
|
|
20240104,123400,13358100,78400,78400,78400,78400,0
|
|
20240104,123300,13358100,78400,78400,78400,78400,0
|
|
20240104,123200,13358100,78400,78400,78400,78400,0
|
|
20240104,123100,13358100,78400,78400,78400,78400,0
|
|
20240104,123000,13358100,78400,78400,78400,78400,0
|
|
20240104,122900,13358100,78400,78400,78400,78400,1
|
|
20240104,122800,13279700,78400,78400,78400,78400,0
|
|
20240104,122700,13279700,78400,78400,78400,78400,1
|
|
20240104,122600,13201300,78300,78300,78300,78300,0
|
|
20240104,122500,13201300,78300,78300,78300,78300,0
|
|
20240104,122400,13201300,78300,78300,78300,78300,0
|
|
20240104,122300,13201300,78300,78300,78300,78300,0
|
|
20240104,122200,13201300,78300,78300,78300,78300,0
|
|
20240104,122100,13201300,78300,78300,78300,78300,0
|
|
20240104,122000,13201300,78300,78300,78300,78300,0
|
|
20240104,121900,13201300,78300,78300,78300,78300,0
|
|
20240104,121800,13201300,78300,78300,78300,78300,0
|
|
20240104,121700,13201300,78300,78300,78300,78300,0
|
|
20240104,121600,13201300,78300,78300,78300,78300,0
|
|
20240104,121500,13201300,78300,78300,78300,78300,0
|
|
20240104,121400,13201300,78300,78300,78300,78300,0
|
|
20240104,121300,13201300,78300,78300,78300,78300,0
|
|
20240104,121200,13201300,78300,78300,78300,78300,0
|
|
20240104,121100,13201300,78300,78300,78300,78300,0
|
|
20240104,121000,13201300,78300,78300,78300,78300,0
|
|
20240104,120900,13201300,78300,78300,78300,78300,0
|
|
20240104,120800,13201300,78300,78300,78300,78300,0
|
|
20240104,120700,13201300,78300,78300,78300,78300,0
|
|
20240104,120600,13201300,78300,78300,78300,78300,0
|
|
20240104,120500,13201300,78300,78300,78300,78300,0
|
|
20240104,120400,13201300,78300,78300,78300,78300,1
|
|
20240104,120300,13123000,78300,78300,78300,78300,11
|
|
20240104,120200,12261700,78300,78300,78300,78300,0
|
|
20240104,120100,12261700,78300,78300,78300,78300,0
|
|
20240104,120000,12261700,78300,78300,78300,78300,1
|
|
20240104,115900,12183400,78300,78300,78300,78300,0
|
|
20240104,115800,12183400,78300,78300,78300,78300,0
|
|
20240104,115700,12183400,78300,78300,78300,78300,1
|
|
20240104,115600,12105100,78300,78300,78300,78300,0
|
|
20240104,115500,12105100,78300,78300,78300,78300,2
|
|
20240104,115400,11948500,78200,78200,78200,78200,0
|
|
20240104,115300,11948500,78200,78200,78200,78200,1
|
|
20240104,115200,11870300,78300,78300,78300,78300,7
|
|
20240104,115100,11322200,78400,78400,78400,78400,0
|
|
20240104,115000,11322200,78400,78400,78400,78400,0
|
|
20240104,114900,11322200,78400,78400,78400,78400,0
|
|
20240104,114800,11322200,78400,78400,78400,78400,0
|
|
20240104,114700,11322200,78400,78400,78400,78400,0
|
|
20240104,114600,11322200,78400,78400,78400,78400,0
|
|
20240104,114500,11322200,78400,78400,78400,78400,1
|
|
20240104,114400,11243800,78400,78400,78400,78400,0
|
|
20240104,114300,11243800,78400,78400,78400,78400,0
|
|
20240104,114200,11243800,78400,78400,78400,78400,0
|
|
20240104,114100,11243800,78400,78400,78400,78400,0
|
|
20240104,114000,11243800,78400,78400,78400,78400,0
|
|
20240104,113900,11243800,78400,78400,78400,78400,0
|
|
20240104,113800,11243800,78400,78400,78400,78400,0
|
|
20240104,113700,11243800,78400,78400,78400,78400,0
|
|
20240104,113600,11243800,78400,78400,78400,78400,0
|
|
20240104,113500,11243800,78400,78400,78400,78400,0
|
|
20240104,113400,11243800,78400,78400,78400,78400,1
|
|
20240104,113300,11165400,78400,78400,78400,78400,0
|
|
20240104,113200,11165400,78400,78400,78400,78400,0
|
|
20240104,113100,11165400,78400,78400,78400,78400,0
|
|
20240104,113000,11165400,78400,78400,78400,78400,1
|
|
20240104,112900,11087000,78400,78400,78400,78400,0
|
|
20240104,112800,11087000,78400,78400,78400,78400,29
|
|
20240104,112700,8813400,78400,78400,78400,78400,0
|
|
20240104,112600,8813400,78400,78400,78400,78400,0
|
|
20240104,112500,8813400,78400,78400,78400,78400,0
|
|
20240104,112400,8813400,78400,78500,78500,78400,20
|
|
20240104,112300,7245300,78600,78600,78600,78600,0
|
|
20240104,112200,7245300,78600,78600,78600,78600,0
|
|
20240104,112100,7245300,78600,78600,78600,78600,0
|
|
20240104,112000,7245300,78600,78600,78600,78600,0
|
|
20240104,111900,7245300,78600,78600,78600,78600,0
|
|
20240104,111800,7245300,78600,78600,78600,78600,0
|
|
20240104,111700,7245300,78600,78600,78600,78600,0
|
|
20240104,111600,7245300,78600,78600,78600,78600,0
|
|
20240104,111500,7245300,78600,78600,78600,78600,1
|
|
20240104,111400,7166700,78600,78600,78600,78600,0
|
|
20240104,111300,7166700,78600,78600,78600,78600,0
|
|
20240104,111200,7166700,78600,78600,78600,78600,0
|
|
20240104,111100,7166700,78600,78600,78600,78600,0
|
|
20240104,111000,7166700,78600,78600,78600,78600,0
|
|
20240104,110900,7166700,78600,78600,78600,78600,0
|
|
20240104,110800,7166700,78600,78600,78600,78600,0
|
|
20240104,110700,7166700,78600,78600,78600,78600,0
|
|
20240104,110600,7166700,78600,78600,78600,78600,0
|
|
20240104,110500,7166700,78600,78600,78600,78600,0
|
|
20240104,110400,7166700,78600,78600,78600,78600,0
|
|
20240104,110300,7166700,78600,78600,78600,78600,0
|
|
20240104,110200,7166700,78600,78600,78600,78600,0
|
|
20240104,110100,7166700,78600,78600,78600,78600,0
|
|
20240104,110000,7166700,78600,78600,78600,78600,0
|
|
20240104,105900,7166700,78600,78600,78600,78600,0
|
|
20240104,105800,7166700,78600,78600,78600,78600,0
|
|
20240104,105700,7166700,78600,78600,78600,78600,0
|
|
20240104,105600,7166700,78600,78600,78600,78600,0
|
|
20240104,105500,7166700,78600,78600,78600,78600,0
|
|
20240104,105400,7166700,78600,78600,78600,78600,0
|
|
20240104,105300,7166700,78600,78600,78600,78600,0
|
|
20240104,105200,7166700,78600,78600,78600,78600,0
|
|
20240104,105100,7166700,78600,78600,78600,78600,0
|
|
20240104,105000,7166700,78600,78600,78600,78600,0
|
|
20240104,104900,7166700,78600,78600,78600,78600,0
|
|
20240104,104800,7166700,78600,78600,78600,78600,0
|
|
20240104,104700,7166700,78600,78600,78600,78600,0
|
|
20240104,104600,7166700,78600,78600,78600,78600,0
|
|
20240104,104500,7166700,78600,78600,78600,78600,1
|
|
20240104,104400,7088100,78600,78600,78600,78600,0
|
|
20240104,104300,7088100,78600,78600,78600,78600,0
|
|
20240104,104200,7088100,78600,78600,78600,78600,0
|
|
20240104,104100,7088100,78600,78600,78600,78600,0
|
|
20240104,104000,7088100,78600,78600,78600,78600,1
|
|
20240104,103900,7009500,78600,78600,78600,78600,0
|
|
20240104,103800,7009500,78600,78600,78600,78600,0
|
|
20240104,103700,7009500,78600,78600,78600,78600,0
|
|
20240104,103600,7009500,78600,78600,78600,78600,0
|
|
20240104,103500,7009500,78600,78600,78600,78600,0
|
|
20240104,103400,7009500,78600,78600,78600,78600,0
|
|
20240104,103300,7009500,78600,78600,78600,78600,0
|
|
20240104,103200,7009500,78600,78600,78600,78600,0
|
|
20240104,103100,7009500,78600,78600,78600,78600,0
|
|
20240104,103000,7009500,78600,78600,78600,78600,1
|
|
20240104,102900,6930900,78400,78400,78400,78400,0
|
|
20240104,102800,6930900,78400,78400,78400,78400,0
|
|
20240104,102700,6930900,78400,78400,78400,78400,0
|
|
20240104,102600,6930900,78400,78400,78400,78400,0
|
|
20240104,102500,6930900,78400,78400,78400,78400,0
|
|
20240104,102400,6930900,78400,78400,78400,78400,17
|
|
20240104,102300,5598100,78500,78500,78500,78500,1
|
|
20240104,102200,5519600,78500,78500,78500,78500,0
|
|
20240104,102100,5519600,78500,78500,78500,78500,0
|
|
20240104,102000,5519600,78500,78500,78500,78500,1
|
|
20240104,101900,5441100,78500,78500,78500,78500,0
|
|
20240104,101800,5441100,78500,78500,78500,78500,0
|
|
20240104,101700,5441100,78500,78500,78500,78500,0
|
|
20240104,101600,5441100,78500,78500,78500,78500,2
|
|
20240104,101500,5284100,78500,78500,78500,78500,0
|
|
20240104,101400,5284100,78500,78500,78500,78500,0
|
|
20240104,101300,5284100,78500,78500,78500,78500,4
|
|
20240104,101200,4970100,78600,78600,78600,78600,1
|
|
20240104,101100,4891500,78600,78600,78600,78600,0
|
|
20240104,101000,4891500,78600,78600,78600,78600,0
|
|
20240104,100900,4891500,78600,78600,78600,78600,5
|
|
20240104,100800,4498500,79000,79000,79000,79000,0
|
|
20240104,100700,4498500,79000,79000,79000,79000,0
|
|
20240104,100600,4498500,79000,79000,79000,79000,0
|
|
20240104,100500,4498500,79000,79000,79000,79000,0
|
|
20240104,100400,4498500,79000,79000,79000,79000,0
|
|
20240104,100300,4498500,79000,79000,79000,79000,0
|
|
20240104,100200,4498500,79000,79000,79000,79000,0
|
|
20240104,100100,4498500,79000,79000,79000,79000,0
|
|
20240104,100000,4498500,79000,79000,79000,79000,0
|
|
20240104,095900,4498500,79000,79000,79000,79000,0
|
|
20240104,095800,4498500,79000,79000,79000,79000,0
|
|
20240104,095700,4498500,79000,79000,79000,79000,0
|
|
20240104,095600,4498500,79000,79000,79000,79000,0
|
|
20240104,095500,4498500,79000,79000,79000,79000,1
|
|
20240104,095400,4419500,79000,79000,79000,79000,1
|
|
20240104,095300,4340500,79000,79000,79000,79000,0
|
|
20240104,095200,4340500,79000,79000,79000,79000,0
|
|
20240104,095100,4340500,79000,79000,79000,79000,0
|
|
20240104,095000,4340500,79000,79000,79000,79000,0
|
|
20240104,094900,4340500,79000,79000,79000,79000,0
|
|
20240104,094800,4340500,79000,79000,79000,79000,0
|
|
20240104,094700,4340500,79000,79000,79000,79000,0
|
|
20240104,094600,4340500,79000,79000,79000,79000,0
|
|
20240104,094500,4340500,79000,79000,79000,79000,1
|
|
20240104,094400,4261500,79000,79000,79000,79000,0
|
|
20240104,094300,4261500,79000,79000,79000,79000,0
|
|
20240104,094200,4261500,79000,79000,79000,79000,0
|
|
20240104,094100,4261500,79000,79000,79000,79000,0
|
|
20240104,094000,4261500,79000,79000,79000,79000,0
|
|
20240104,093900,4261500,79000,79000,79000,79000,0
|
|
20240104,093800,4261500,79000,79000,79000,79000,0
|
|
20240104,093700,4261500,79000,79000,79000,79000,0
|
|
20240104,093600,4261500,79000,79000,79000,79000,0
|
|
20240104,093500,4261500,79000,79000,79000,79000,0
|
|
20240104,093400,4261500,79000,79000,79000,79000,0
|
|
20240104,093300,4261500,79000,79000,79000,79000,0
|
|
20240104,093200,4261500,79000,79000,79000,79000,0
|
|
20240104,093100,4261500,79000,79000,79000,79000,0
|
|
20240104,093000,4261500,79000,79000,79000,79000,0
|
|
20240104,092900,4261500,79000,79000,79000,79000,0
|
|
20240104,092800,4261500,79000,79000,79000,79000,0
|
|
20240104,092700,4261500,79000,79000,79000,79000,0
|
|
20240104,092600,4261500,79000,79000,79000,79000,0
|
|
20240104,092500,4261500,79000,79000,79000,79000,0
|
|
20240104,092400,4261500,79000,79000,79000,79000,0
|
|
20240104,092300,4261500,79000,79000,79000,79000,0
|
|
20240104,092200,4261500,79000,79000,79000,79000,0
|
|
20240104,092100,4261500,79000,79000,79000,79000,0
|
|
20240104,092000,4261500,79000,79000,79000,79000,0
|
|
20240104,091900,4261500,79000,79000,79000,79000,0
|
|
20240104,091800,4261500,79000,79000,79000,79000,0
|
|
20240104,091700,4261500,79000,79000,79000,79000,0
|
|
20240104,091600,4261500,79000,79000,79000,79000,0
|
|
20240104,091500,4261500,79000,79000,79000,79000,0
|
|
20240104,091400,4261500,79000,79000,79000,79000,0
|
|
20240104,091300,4261500,79000,79000,79000,79000,0
|
|
20240104,091200,4261500,79000,79000,79000,79000,0
|
|
20240104,091100,4261500,79000,79000,79000,79000,0
|
|
20240104,091000,4261500,79000,79000,79000,79000,0
|
|
20240104,090900,4261500,79000,78700,79000,78700,3
|
|
20240104,090800,4025100,78700,78700,78700,78700,0
|
|
20240104,090700,4025100,78700,78700,78700,78700,10
|
|
20240104,090600,3238100,79100,79100,79100,79100,0
|
|
20240104,090500,3238100,79100,79100,79100,79100,0
|
|
20240104,090400,3238100,79100,79100,79100,79100,0
|
|
20240104,090300,3238100,79100,79100,79100,79100,10
|
|
20240104,090200,2447100,79100,79000,79100,79000,21
|
|
20240104,090100,788000,78800,78800,78800,78800,0
|
|
20240104,090000,788000,78800,78800,78800,78800,10
|