675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201200,17652800,79400,79400,79400,79400,27
|
|
20240116,201100,17652800,79400,79400,79400,79400,0
|
|
20240116,201000,17652800,79400,79400,79400,79400,0
|
|
20240116,200900,17652800,79400,79400,79400,79400,0
|
|
20240116,200800,17652800,79400,79400,79400,79400,0
|
|
20240116,200700,17652800,79400,79400,79400,79400,0
|
|
20240116,200600,17652800,79400,79400,79400,79400,0
|
|
20240116,200500,17652800,79400,79400,79400,79400,0
|
|
20240116,200400,17652800,79400,79400,79400,79400,0
|
|
20240116,200300,17652800,79400,79400,79400,79400,0
|
|
20240116,200200,17652800,79400,79400,79400,79400,0
|
|
20240116,200100,17652800,79400,79400,79400,79400,0
|
|
20240116,200000,17652800,79400,79400,79400,79400,0
|
|
20240116,195900,17652800,79400,79400,79400,79400,0
|
|
20240116,195800,17652800,79400,79400,79400,79400,0
|
|
20240116,195700,17652800,79400,79400,79400,79400,0
|
|
20240116,195600,17652800,79400,79400,79400,79400,0
|
|
20240116,195500,17652800,79400,79400,79400,79400,0
|
|
20240116,195400,17652800,79400,79400,79400,79400,0
|
|
20240116,195300,17652800,79400,79400,79400,79400,0
|
|
20240116,195200,17652800,79400,79400,79400,79400,0
|
|
20240116,195100,17652800,79400,79400,79400,79400,0
|
|
20240116,195000,17652800,79400,79400,79400,79400,0
|
|
20240116,194900,17652800,79400,79400,79400,79400,0
|
|
20240116,194800,17652800,79400,79400,79400,79400,0
|
|
20240116,194700,17652800,79400,79400,79400,79400,0
|
|
20240116,194600,17652800,79400,79400,79400,79400,0
|
|
20240116,194500,17652800,79400,79400,79400,79400,0
|
|
20240116,194400,17652800,79400,79400,79400,79400,0
|
|
20240116,194300,17652800,79400,79400,79400,79400,0
|
|
20240116,194200,17652800,79400,79400,79400,79400,27
|
|
20240116,194100,17652800,79400,79400,79400,79400,0
|
|
20240116,194000,17652800,79400,79400,79400,79400,0
|
|
20240116,193900,17652800,79400,79400,79400,79400,0
|
|
20240116,193800,17652800,79400,79400,79400,79400,0
|
|
20240116,193700,17652800,79400,79400,79400,79400,0
|
|
20240116,193600,17652800,79400,79400,79400,79400,0
|
|
20240116,193500,17652800,79400,79400,79400,79400,0
|
|
20240116,193400,17652800,79400,79400,79400,79400,0
|
|
20240116,193300,17652800,79400,79400,79400,79400,0
|
|
20240116,193200,17652800,79400,79400,79400,79400,0
|
|
20240116,193100,17652800,79400,79400,79400,79400,0
|
|
20240116,193000,17652800,79400,79400,79400,79400,0
|
|
20240116,192900,17652800,79400,79400,79400,79400,0
|
|
20240116,192800,17652800,79400,79400,79400,79400,0
|
|
20240116,192700,17652800,79400,79400,79400,79400,0
|
|
20240116,192600,17652800,79400,79400,79400,79400,0
|
|
20240116,192500,17652800,79400,79400,79400,79400,0
|
|
20240116,192400,17652800,79400,79400,79400,79400,0
|
|
20240116,192300,17652800,79400,79400,79400,79400,0
|
|
20240116,192200,17652800,79400,79400,79400,79400,0
|
|
20240116,192100,17652800,79400,79400,79400,79400,0
|
|
20240116,192000,17652800,79400,79400,79400,79400,0
|
|
20240116,191900,17652800,79400,79400,79400,79400,0
|
|
20240116,191800,17652800,79400,79400,79400,79400,0
|
|
20240116,191700,17652800,79400,79400,79400,79400,0
|
|
20240116,191600,17652800,79400,79400,79400,79400,0
|
|
20240116,191500,17652800,79400,79400,79400,79400,0
|
|
20240116,191400,17652800,79400,79400,79400,79400,0
|
|
20240116,191300,17652800,79400,79400,79400,79400,0
|
|
20240116,191200,17652800,79400,79400,79400,79400,27
|
|
20240116,191100,17652800,79400,79400,79400,79400,0
|
|
20240116,191000,17652800,79400,79400,79400,79400,0
|
|
20240116,190900,17652800,79400,79400,79400,79400,0
|
|
20240116,190800,17652800,79400,79400,79400,79400,0
|
|
20240116,190700,17652800,79400,79400,79400,79400,0
|
|
20240116,190600,17652800,79400,79400,79400,79400,0
|
|
20240116,190500,17652800,79400,79400,79400,79400,0
|
|
20240116,190400,17652800,79400,79400,79400,79400,0
|
|
20240116,190300,17652800,79400,79400,79400,79400,0
|
|
20240116,190200,17652800,79400,79400,79400,79400,0
|
|
20240116,190100,17652800,79400,79400,79400,79400,0
|
|
20240116,190000,17652800,79400,79400,79400,79400,0
|
|
20240116,185900,17652800,79400,79400,79400,79400,0
|
|
20240116,185800,17652800,79400,79400,79400,79400,0
|
|
20240116,185700,17652800,79400,79400,79400,79400,0
|
|
20240116,185600,17652800,79400,79400,79400,79400,0
|
|
20240116,185500,17652800,79400,79400,79400,79400,0
|
|
20240116,185400,17652800,79400,79400,79400,79400,0
|
|
20240116,185300,17652800,79400,79400,79400,79400,0
|
|
20240116,185200,17652800,79400,79400,79400,79400,0
|
|
20240116,185100,17652800,79400,79400,79400,79400,0
|
|
20240116,185000,17652800,79400,79400,79400,79400,0
|
|
20240116,184900,17652800,79400,79400,79400,79400,0
|
|
20240116,184800,17652800,79400,79400,79400,79400,0
|
|
20240116,184700,17652800,79400,79400,79400,79400,0
|
|
20240116,184600,17652800,79400,79400,79400,79400,0
|
|
20240116,184500,17652800,79400,79400,79400,79400,0
|
|
20240116,184400,17652800,79400,79400,79400,79400,0
|
|
20240116,184300,17652800,79400,79400,79400,79400,0
|
|
20240116,184200,17652800,79400,79400,79400,79400,27
|
|
20240116,184100,17652800,79400,79400,79400,79400,0
|
|
20240116,184000,17652800,79400,79400,79400,79400,0
|
|
20240116,183900,17652800,79400,79400,79400,79400,0
|
|
20240116,183800,17652800,79400,79400,79400,79400,0
|
|
20240116,183700,17652800,79400,79400,79400,79400,0
|
|
20240116,183600,17652800,79400,79400,79400,79400,0
|
|
20240116,183500,17652800,79400,79400,79400,79400,0
|
|
20240116,183400,17652800,79400,79400,79400,79400,0
|
|
20240116,183300,17652800,79400,79400,79400,79400,0
|
|
20240116,183200,17652800,79400,79400,79400,79400,0
|
|
20240116,183100,17652800,79400,79400,79400,79400,0
|
|
20240116,183000,17652800,79400,79400,79400,79400,0
|
|
20240116,182900,17652800,79400,79400,79400,79400,0
|
|
20240116,182800,17652800,79400,79400,79400,79400,0
|
|
20240116,182700,17652800,79400,79400,79400,79400,0
|
|
20240116,182600,17652800,79400,79400,79400,79400,0
|
|
20240116,182500,17652800,79400,79400,79400,79400,0
|
|
20240116,182400,17652800,79400,79400,79400,79400,0
|
|
20240116,182300,17652800,79400,79400,79400,79400,0
|
|
20240116,182200,17652800,79400,79400,79400,79400,0
|
|
20240116,182100,17652800,79400,79400,79400,79400,0
|
|
20240116,182000,17652800,79400,79400,79400,79400,0
|
|
20240116,181900,17652800,79400,79400,79400,79400,0
|
|
20240116,181800,17652800,79400,79400,79400,79400,0
|
|
20240116,181700,17652800,79400,79400,79400,79400,0
|
|
20240116,181600,17652800,79400,79400,79400,79400,0
|
|
20240116,181500,17652800,79400,79400,79400,79400,0
|
|
20240116,181400,17652800,79400,79400,79400,79400,0
|
|
20240116,181300,17652800,79400,79400,79400,79400,0
|
|
20240116,181200,17652800,79400,79400,79400,79400,27
|
|
20240116,181100,17652800,79400,79400,79400,79400,0
|
|
20240116,181000,17652800,79400,79400,79400,79400,0
|
|
20240116,180900,17652800,79400,79400,79400,79400,0
|
|
20240116,180800,17652800,79400,79400,79400,79400,0
|
|
20240116,180700,17652800,79400,79400,79400,79400,0
|
|
20240116,180600,17652800,79400,79400,79400,79400,0
|
|
20240116,180500,17652800,79400,79400,79400,79400,0
|
|
20240116,180400,17652800,79400,79400,79400,79400,0
|
|
20240116,180300,17652800,79400,79400,79400,79400,0
|
|
20240116,180200,17652800,79400,79400,79400,79400,0
|
|
20240116,180100,17652800,79400,79400,79400,79400,0
|
|
20240116,180000,17652800,79400,79400,79400,79400,0
|
|
20240116,175900,17652800,79400,79400,79400,79400,0
|
|
20240116,175800,17652800,79400,79400,79400,79400,0
|
|
20240116,175700,17652800,79400,79400,79400,79400,0
|
|
20240116,175600,17652800,79400,79400,79400,79400,0
|
|
20240116,175500,17652800,79400,79400,79400,79400,0
|
|
20240116,175400,17652800,79400,79400,79400,79400,0
|
|
20240116,175300,17652800,79400,79400,79400,79400,0
|
|
20240116,175200,17652800,79400,79400,79400,79400,0
|
|
20240116,175100,17652800,79400,79400,79400,79400,0
|
|
20240116,175000,17652800,79400,79400,79400,79400,0
|
|
20240116,174900,17652800,79400,79400,79400,79400,0
|
|
20240116,174800,17652800,79400,79400,79400,79400,0
|
|
20240116,174700,17652800,79400,79400,79400,79400,0
|
|
20240116,174600,17652800,79400,79400,79400,79400,0
|
|
20240116,174500,17652800,79400,79400,79400,79400,0
|
|
20240116,174400,17652800,79400,79400,79400,79400,0
|
|
20240116,174300,17652800,79400,79400,79400,79400,0
|
|
20240116,174200,17652800,79400,79400,79400,79400,27
|
|
20240116,174100,17652800,79400,79400,79400,79400,0
|
|
20240116,174000,17652800,79400,79400,79400,79400,0
|
|
20240116,173900,17652800,79400,79400,79400,79400,0
|
|
20240116,173800,17652800,79400,79400,79400,79400,0
|
|
20240116,173700,17652800,79400,79400,79400,79400,0
|
|
20240116,173600,17652800,79400,79400,79400,79400,0
|
|
20240116,173500,17652800,79400,79400,79400,79400,0
|
|
20240116,173400,17652800,79400,79400,79400,79400,0
|
|
20240116,173300,17652800,79400,79400,79400,79400,0
|
|
20240116,173200,17652800,79400,79400,79400,79400,0
|
|
20240116,173100,17652800,79400,79400,79400,79400,0
|
|
20240116,173000,17652800,79400,79400,79400,79400,0
|
|
20240116,172900,17652800,79400,79400,79400,79400,0
|
|
20240116,172800,17652800,79400,79400,79400,79400,0
|
|
20240116,172700,17652800,79400,79400,79400,79400,0
|
|
20240116,172600,17652800,79400,79400,79400,79400,0
|
|
20240116,172500,17652800,79400,79400,79400,79400,0
|
|
20240116,172400,17652800,79400,79400,79400,79400,0
|
|
20240116,172300,17652800,79400,79400,79400,79400,0
|
|
20240116,172200,17652800,79400,79400,79400,79400,0
|
|
20240116,172100,17652800,79400,79400,79400,79400,0
|
|
20240116,172000,17652800,79400,79400,79400,79400,0
|
|
20240116,171900,17652800,79400,79400,79400,79400,0
|
|
20240116,171800,17652800,79400,79400,79400,79400,0
|
|
20240116,171700,17652800,79400,79400,79400,79400,0
|
|
20240116,171600,17652800,79400,79400,79400,79400,0
|
|
20240116,171500,17652800,79400,79400,79400,79400,0
|
|
20240116,171400,17652800,79400,79400,79400,79400,0
|
|
20240116,171300,17652800,79400,79400,79400,79400,0
|
|
20240116,171200,17652800,79400,79400,79400,79400,27
|
|
20240116,171100,17652800,79400,79400,79400,79400,0
|
|
20240116,171000,17652800,79400,79400,79400,79400,0
|
|
20240116,170900,17652800,79400,79400,79400,79400,0
|
|
20240116,170800,17652800,79400,79400,79400,79400,0
|
|
20240116,170700,17652800,79400,79400,79400,79400,0
|
|
20240116,170600,17652800,79400,79400,79400,79400,0
|
|
20240116,170500,17652800,79400,79400,79400,79400,0
|
|
20240116,170400,17652800,79400,79400,79400,79400,0
|
|
20240116,170300,17652800,79400,79400,79400,79400,0
|
|
20240116,170200,17652800,79400,79400,79400,79400,0
|
|
20240116,170100,17652800,79400,79400,79400,79400,0
|
|
20240116,170000,17652800,79400,79400,79400,79400,0
|
|
20240116,165900,17652800,79400,79400,79400,79400,0
|
|
20240116,165800,17652800,79400,79400,79400,79400,0
|
|
20240116,165700,17652800,79400,79400,79400,79400,0
|
|
20240116,165600,17652800,79400,79400,79400,79400,0
|
|
20240116,165500,17652800,79400,79400,79400,79400,0
|
|
20240116,165400,17652800,79400,79400,79400,79400,0
|
|
20240116,165300,17652800,79400,79400,79400,79400,0
|
|
20240116,165200,17652800,79400,79400,79400,79400,0
|
|
20240116,165100,17652800,79400,79400,79400,79400,0
|
|
20240116,165000,17652800,79400,79400,79400,79400,0
|
|
20240116,164900,17652800,79400,79400,79400,79400,0
|
|
20240116,164800,17652800,79400,79400,79400,79400,0
|
|
20240116,164700,17652800,79400,79400,79400,79400,0
|
|
20240116,164600,17652800,79400,79400,79400,79400,0
|
|
20240116,164500,17652800,79400,79400,79400,79400,0
|
|
20240116,164400,17652800,79400,79400,79400,79400,0
|
|
20240116,164300,17652800,79400,79400,79400,79400,0
|
|
20240116,164200,17652800,79400,79400,79400,79400,27
|
|
20240116,164100,17652800,79400,79400,79400,79400,0
|
|
20240116,164000,17652800,79400,79400,79400,79400,0
|
|
20240116,163900,17652800,79400,79400,79400,79400,0
|
|
20240116,163800,17652800,79400,79400,79400,79400,0
|
|
20240116,163700,17652800,79400,79400,79400,79400,0
|
|
20240116,163600,17652800,79400,79400,79400,79400,0
|
|
20240116,163500,17652800,79400,79400,79400,79400,0
|
|
20240116,163400,17652800,79400,79400,79400,79400,0
|
|
20240116,163300,17652800,79400,79400,79400,79400,0
|
|
20240116,163200,17652800,79400,79400,79400,79400,0
|
|
20240116,163100,17652800,79400,79400,79400,79400,0
|
|
20240116,163000,17652800,79400,79400,79400,79400,0
|
|
20240116,162900,17652800,79400,79400,79400,79400,0
|
|
20240116,162800,17652800,79400,79400,79400,79400,0
|
|
20240116,162700,17652800,79400,79400,79400,79400,0
|
|
20240116,162600,17652800,79400,79400,79400,79400,0
|
|
20240116,162500,17652800,79400,79400,79400,79400,0
|
|
20240116,162400,17652800,79400,79400,79400,79400,0
|
|
20240116,162300,17652800,79400,79400,79400,79400,0
|
|
20240116,162200,17652800,79400,79400,79400,79400,0
|
|
20240116,162100,17652800,79400,79400,79400,79400,0
|
|
20240116,162000,17652800,79400,79400,79400,79400,0
|
|
20240116,161900,17652800,79400,79400,79400,79400,0
|
|
20240116,161800,17652800,79400,79400,79400,79400,0
|
|
20240116,161700,17652800,79400,79400,79400,79400,0
|
|
20240116,161600,17652800,79400,79400,79400,79400,0
|
|
20240116,161500,17652800,79400,79400,79400,79400,0
|
|
20240116,161400,17652800,79400,79400,79400,79400,0
|
|
20240116,161300,17652800,79400,79400,79400,79400,0
|
|
20240116,161200,17652800,79400,79400,79400,79400,27
|
|
20240116,161100,17652800,79400,79400,79400,79400,0
|
|
20240116,161000,17652800,79400,79400,79400,79400,0
|
|
20240116,160900,17652800,79400,79400,79400,79400,0
|
|
20240116,160800,17652800,79400,79400,79400,79400,0
|
|
20240116,160700,17652800,79400,79400,79400,79400,0
|
|
20240116,160600,17652800,79400,79400,79400,79400,0
|
|
20240116,160500,17652800,79400,79400,79400,79400,0
|
|
20240116,160400,17652800,79400,79400,79400,79400,0
|
|
20240116,160300,17652800,79400,79400,79400,79400,0
|
|
20240116,160200,17652800,79400,79400,79400,79400,0
|
|
20240116,160100,17652800,79400,79400,79400,79400,0
|
|
20240116,160000,17652800,79400,79400,79400,79400,0
|
|
20240116,155900,17652800,79400,79400,79400,79400,0
|
|
20240116,155800,17652800,79400,79400,79400,79400,0
|
|
20240116,155700,17652800,79400,79400,79400,79400,0
|
|
20240116,155600,17652800,79400,79400,79400,79400,0
|
|
20240116,155500,17652800,79400,79400,79400,79400,0
|
|
20240116,155400,17652800,79400,79400,79400,79400,0
|
|
20240116,155300,17652800,79400,79400,79400,79400,0
|
|
20240116,155200,17652800,79400,79400,79400,79400,0
|
|
20240116,155100,17652800,79400,79400,79400,79400,0
|
|
20240116,155000,17652800,79400,79400,79400,79400,0
|
|
20240116,154900,17652800,79400,79400,79400,79400,0
|
|
20240116,154800,17652800,79400,79400,79400,79400,0
|
|
20240116,154700,17652800,79400,79400,79400,79400,0
|
|
20240116,154600,17652800,79400,79400,79400,79400,0
|
|
20240116,154500,17652800,79400,79400,79400,79400,0
|
|
20240116,154400,17652800,79400,79400,79400,79400,0
|
|
20240116,154300,17652800,79400,79400,79400,79400,0
|
|
20240116,154200,17652800,79400,79400,79400,79400,27
|
|
20240116,154100,17652800,79400,79400,79400,79400,0
|
|
20240116,154000,17652800,79400,79400,79400,79400,0
|
|
20240116,153900,17652800,79400,79400,79400,79400,0
|
|
20240116,153800,17652800,79400,79400,79400,79400,0
|
|
20240116,153700,17652800,79400,79400,79400,79400,0
|
|
20240116,153600,17652800,79400,79400,79400,79400,0
|
|
20240116,153500,17652800,79400,79400,79400,79400,0
|
|
20240116,153400,17652800,79400,79400,79400,79400,0
|
|
20240116,153300,17652800,79400,79400,79400,79400,0
|
|
20240116,153200,17652800,79400,79400,79400,79400,0
|
|
20240116,153100,17652800,79400,79400,79400,79400,0
|
|
20240116,153000,17652800,79400,79400,79400,79400,27
|
|
20240116,152900,15509000,79300,79300,79300,79300,0
|
|
20240116,152800,15509000,79300,79300,79300,79300,0
|
|
20240116,152700,15509000,79300,79300,79300,79300,0
|
|
20240116,152600,15509000,79300,79300,79300,79300,0
|
|
20240116,152500,15509000,79300,79300,79300,79300,0
|
|
20240116,152400,15509000,79300,79300,79300,79300,0
|
|
20240116,152300,15509000,79300,79300,79300,79300,0
|
|
20240116,152200,15509000,79300,79300,79300,79300,0
|
|
20240116,152100,15509000,79300,79300,79300,79300,0
|
|
20240116,152000,15509000,79300,79300,79300,79300,0
|
|
20240116,151900,15509000,79300,79100,79300,79100,10
|
|
20240116,151800,14717700,79100,79100,79100,79100,2
|
|
20240116,151700,14559500,78800,78800,78800,78800,0
|
|
20240116,151600,14559500,78800,78800,78800,78800,0
|
|
20240116,151500,14559500,78800,78800,78800,78800,0
|
|
20240116,151400,14559500,78800,78800,78800,78800,0
|
|
20240116,151300,14559500,78800,78800,78800,78800,0
|
|
20240116,151200,14559500,78800,78800,78800,78800,0
|
|
20240116,151100,14559500,78800,78800,78800,78800,0
|
|
20240116,151000,14559500,78800,78800,78800,78800,1
|
|
20240116,150900,14480700,78900,78900,78900,78900,2
|
|
20240116,150800,14322900,78900,78900,78900,78900,0
|
|
20240116,150700,14322900,78900,78900,78900,78900,0
|
|
20240116,150600,14322900,78900,78900,78900,78900,0
|
|
20240116,150500,14322900,78900,78900,78900,78900,0
|
|
20240116,150400,14322900,78900,78900,78900,78900,0
|
|
20240116,150300,14322900,78900,78900,78900,78900,0
|
|
20240116,150200,14322900,78900,78900,78900,78900,0
|
|
20240116,150100,14322900,78900,78900,78900,78900,0
|
|
20240116,150000,14322900,78900,78900,78900,78900,1
|
|
20240116,145900,14244000,78900,78900,78900,78900,0
|
|
20240116,145800,14244000,78900,78900,78900,78900,0
|
|
20240116,145700,14244000,78900,78900,78900,78900,0
|
|
20240116,145600,14244000,78900,78900,78900,78900,0
|
|
20240116,145500,14244000,78900,78900,78900,78900,0
|
|
20240116,145400,14244000,78900,78900,78900,78900,0
|
|
20240116,145300,14244000,78900,78900,78900,78900,0
|
|
20240116,145200,14244000,78900,78900,78900,78900,0
|
|
20240116,145100,14244000,78900,78900,78900,78900,0
|
|
20240116,145000,14244000,78900,78900,78900,78900,0
|
|
20240116,144900,14244000,78900,78900,78900,78900,0
|
|
20240116,144800,14244000,78900,78900,78900,78900,0
|
|
20240116,144700,14244000,78900,78900,78900,78900,0
|
|
20240116,144600,14244000,78900,78900,78900,78900,0
|
|
20240116,144500,14244000,78900,78900,78900,78900,0
|
|
20240116,144400,14244000,78900,78900,78900,78900,0
|
|
20240116,144300,14244000,78900,78900,78900,78900,0
|
|
20240116,144200,14244000,78900,78900,78900,78900,0
|
|
20240116,144100,14244000,78900,78900,78900,78900,0
|
|
20240116,144000,14244000,78900,78900,78900,78900,0
|
|
20240116,143900,14244000,78900,78900,78900,78900,0
|
|
20240116,143800,14244000,78900,78900,78900,78900,0
|
|
20240116,143700,14244000,78900,78900,78900,78900,0
|
|
20240116,143600,14244000,78900,78900,78900,78900,0
|
|
20240116,143500,14244000,78900,78900,78900,78900,0
|
|
20240116,143400,14244000,78900,78900,78900,78900,0
|
|
20240116,143300,14244000,78900,78900,78900,78900,1
|
|
20240116,143200,14165100,78900,78900,78900,78900,0
|
|
20240116,143100,14165100,78900,78900,78900,78900,0
|
|
20240116,143000,14165100,78900,78900,78900,78900,0
|
|
20240116,142900,14165100,78900,78900,78900,78900,0
|
|
20240116,142800,14165100,78900,78900,78900,78900,0
|
|
20240116,142700,14165100,78900,78900,78900,78900,0
|
|
20240116,142600,14165100,78900,78900,78900,78900,0
|
|
20240116,142500,14165100,78900,78900,78900,78900,0
|
|
20240116,142400,14165100,78900,78900,78900,78900,0
|
|
20240116,142300,14165100,78900,78900,78900,78900,0
|
|
20240116,142200,14165100,78900,78900,78900,78900,0
|
|
20240116,142100,14165100,78900,78900,78900,78900,0
|
|
20240116,142000,14165100,78900,78900,78900,78900,0
|
|
20240116,141900,14165100,78900,78900,78900,78900,0
|
|
20240116,141800,14165100,78900,78900,78900,78900,0
|
|
20240116,141700,14165100,78900,78900,78900,78900,0
|
|
20240116,141600,14165100,78900,78900,78900,78900,0
|
|
20240116,141500,14165100,78900,78900,78900,78900,0
|
|
20240116,141400,14165100,78900,78900,78900,78900,0
|
|
20240116,141300,14165100,78900,78900,78900,78900,0
|
|
20240116,141200,14165100,78900,78900,78900,78900,0
|
|
20240116,141100,14165100,78900,78900,78900,78900,0
|
|
20240116,141000,14165100,78900,78900,78900,78900,1
|
|
20240116,140900,14086200,79400,79400,79400,79400,0
|
|
20240116,140800,14086200,79400,79400,79400,79400,0
|
|
20240116,140700,14086200,79400,79400,79400,79400,0
|
|
20240116,140600,14086200,79400,79400,79400,79400,0
|
|
20240116,140500,14086200,79400,79400,79400,79400,0
|
|
20240116,140400,14086200,79400,79400,79400,79400,0
|
|
20240116,140300,14086200,79400,79400,79400,79400,0
|
|
20240116,140200,14086200,79400,79400,79400,79400,0
|
|
20240116,140100,14086200,79400,79400,79400,79400,0
|
|
20240116,140000,14086200,79400,79400,79400,79400,0
|
|
20240116,135900,14086200,79400,79400,79400,79400,0
|
|
20240116,135800,14086200,79400,79400,79400,79400,0
|
|
20240116,135700,14086200,79400,79400,79400,79400,0
|
|
20240116,135600,14086200,79400,79400,79400,79400,0
|
|
20240116,135500,14086200,79400,79400,79400,79400,0
|
|
20240116,135400,14086200,79400,79400,79400,79400,0
|
|
20240116,135300,14086200,79400,79400,79400,79400,0
|
|
20240116,135200,14086200,79400,79400,79400,79400,0
|
|
20240116,135100,14086200,79400,79400,79400,79400,0
|
|
20240116,135000,14086200,79400,79400,79400,79400,0
|
|
20240116,134900,14086200,79400,79400,79400,79400,0
|
|
20240116,134800,14086200,79400,79400,79400,79400,0
|
|
20240116,134700,14086200,79400,79400,79400,79400,0
|
|
20240116,134600,14086200,79400,79400,79400,79400,0
|
|
20240116,134500,14086200,79400,79400,79400,79400,0
|
|
20240116,134400,14086200,79400,79400,79400,79400,0
|
|
20240116,134300,14086200,79400,79400,79400,79400,0
|
|
20240116,134200,14086200,79400,79400,79400,79400,0
|
|
20240116,134100,14086200,79400,79400,79400,79400,0
|
|
20240116,134000,14086200,79400,79400,79400,79400,0
|
|
20240116,133900,14086200,79400,79400,79400,79400,0
|
|
20240116,133800,14086200,79400,79400,79400,79400,0
|
|
20240116,133700,14086200,79400,79400,79400,79400,0
|
|
20240116,133600,14086200,79400,79400,79400,79400,0
|
|
20240116,133500,14086200,79400,79400,79400,79400,0
|
|
20240116,133400,14086200,79400,79400,79400,79400,0
|
|
20240116,133300,14086200,79400,79400,79400,79400,0
|
|
20240116,133200,14086200,79400,79400,79400,79400,0
|
|
20240116,133100,14086200,79400,79400,79400,79400,0
|
|
20240116,133000,14086200,79400,79400,79400,79400,0
|
|
20240116,132900,14086200,79400,79400,79400,79400,0
|
|
20240116,132800,14086200,79400,79400,79400,79400,0
|
|
20240116,132700,14086200,79400,79400,79400,79400,0
|
|
20240116,132600,14086200,79400,79400,79400,79400,0
|
|
20240116,132500,14086200,79400,79400,79400,79400,0
|
|
20240116,132400,14086200,79400,79400,79400,79400,0
|
|
20240116,132300,14086200,79400,79400,79400,79400,0
|
|
20240116,132200,14086200,79400,79400,79400,79400,0
|
|
20240116,132100,14086200,79400,79400,79400,79400,0
|
|
20240116,132000,14086200,79400,79400,79400,79400,0
|
|
20240116,131900,14086200,79400,79400,79400,79400,0
|
|
20240116,131800,14086200,79400,79400,79400,79400,0
|
|
20240116,131700,14086200,79400,79400,79400,79400,0
|
|
20240116,131600,14086200,79400,79400,79400,79400,0
|
|
20240116,131500,14086200,79400,79400,79400,79400,0
|
|
20240116,131400,14086200,79400,79400,79400,79400,0
|
|
20240116,131300,14086200,79400,79400,79400,79400,0
|
|
20240116,131200,14086200,79400,79400,79400,79400,0
|
|
20240116,131100,14086200,79400,79400,79400,79400,0
|
|
20240116,131000,14086200,79400,79400,79400,79400,0
|
|
20240116,130900,14086200,79400,79400,79400,79400,1
|
|
20240116,130800,14006800,79400,79400,79400,79400,0
|
|
20240116,130700,14006800,79400,79400,79400,79400,0
|
|
20240116,130600,14006800,79400,79400,79400,79400,0
|
|
20240116,130500,14006800,79400,79400,79400,79400,0
|
|
20240116,130400,14006800,79400,79400,79400,79400,1
|
|
20240116,130300,13927400,79400,79400,79400,79400,0
|
|
20240116,130200,13927400,79400,79400,79400,79400,0
|
|
20240116,130100,13927400,79400,79400,79400,79400,0
|
|
20240116,130000,13927400,79400,79400,79400,79400,0
|
|
20240116,125900,13927400,79400,79400,79400,79400,0
|
|
20240116,125800,13927400,79400,79400,79400,79400,0
|
|
20240116,125700,13927400,79400,79400,79400,79400,0
|
|
20240116,125600,13927400,79400,79400,79400,79400,0
|
|
20240116,125500,13927400,79400,79400,79400,79400,0
|
|
20240116,125400,13927400,79400,79400,79400,79400,0
|
|
20240116,125300,13927400,79400,79400,79400,79400,0
|
|
20240116,125200,13927400,79400,79400,79400,79400,0
|
|
20240116,125100,13927400,79400,79400,79400,79400,0
|
|
20240116,125000,13927400,79400,79400,79400,79400,0
|
|
20240116,124900,13927400,79400,79400,79400,79400,0
|
|
20240116,124800,13927400,79400,79400,79400,79400,0
|
|
20240116,124700,13927400,79400,79400,79400,79400,0
|
|
20240116,124600,13927400,79400,79400,79400,79400,0
|
|
20240116,124500,13927400,79400,79400,79400,79400,0
|
|
20240116,124400,13927400,79400,79400,79400,79400,0
|
|
20240116,124300,13927400,79400,79400,79400,79400,0
|
|
20240116,124200,13927400,79400,79400,79400,79400,0
|
|
20240116,124100,13927400,79400,79400,79400,79400,0
|
|
20240116,124000,13927400,79400,79400,79400,79400,0
|
|
20240116,123900,13927400,79400,79400,79400,79400,0
|
|
20240116,123800,13927400,79400,79400,79400,79400,0
|
|
20240116,123700,13927400,79400,79400,79400,79400,0
|
|
20240116,123600,13927400,79400,79400,79400,79400,0
|
|
20240116,123500,13927400,79400,79400,79400,79400,0
|
|
20240116,123400,13927400,79400,79400,79400,79400,0
|
|
20240116,123300,13927400,79400,79400,79400,79400,1
|
|
20240116,123200,13848000,79400,79400,79400,79400,0
|
|
20240116,123100,13848000,79400,79400,79400,79400,0
|
|
20240116,123000,13848000,79400,79400,79400,79400,0
|
|
20240116,122900,13848000,79400,79400,79400,79400,0
|
|
20240116,122800,13848000,79400,79400,79400,79400,0
|
|
20240116,122700,13848000,79400,79400,79400,79400,0
|
|
20240116,122600,13848000,79400,79400,79400,79400,0
|
|
20240116,122500,13848000,79400,79400,79400,79400,0
|
|
20240116,122400,13848000,79400,79400,79400,79400,0
|
|
20240116,122300,13848000,79400,79400,79400,79400,0
|
|
20240116,122200,13848000,79400,79400,79400,79400,0
|
|
20240116,122100,13848000,79400,79400,79400,79400,0
|
|
20240116,122000,13848000,79400,79400,79400,79400,0
|
|
20240116,121900,13848000,79400,79400,79400,79400,0
|
|
20240116,121800,13848000,79400,79400,79400,79400,0
|
|
20240116,121700,13848000,79400,79400,79400,79400,0
|
|
20240116,121600,13848000,79400,79400,79400,79400,0
|
|
20240116,121500,13848000,79400,79400,79400,79400,0
|
|
20240116,121400,13848000,79400,79400,79400,79400,0
|
|
20240116,121300,13848000,79400,79400,79400,79400,0
|
|
20240116,121200,13848000,79400,79400,79400,79400,0
|
|
20240116,121100,13848000,79400,79400,79400,79400,0
|
|
20240116,121000,13848000,79400,79400,79400,79400,0
|
|
20240116,120900,13848000,79400,79400,79400,79400,0
|
|
20240116,120800,13848000,79400,79400,79400,79400,0
|
|
20240116,120700,13848000,79400,79400,79400,79400,0
|
|
20240116,120600,13848000,79400,79400,79400,79400,0
|
|
20240116,120500,13848000,79400,79400,79400,79400,0
|
|
20240116,120400,13848000,79400,79400,79400,79400,0
|
|
20240116,120300,13848000,79400,79400,79400,79400,0
|
|
20240116,120200,13848000,79400,79400,79400,79400,0
|
|
20240116,120100,13848000,79400,79400,79400,79400,0
|
|
20240116,120000,13848000,79400,79400,79400,79400,0
|
|
20240116,115900,13848000,79400,79400,79400,79400,0
|
|
20240116,115800,13848000,79400,79400,79400,79400,0
|
|
20240116,115700,13848000,79400,79400,79400,79400,0
|
|
20240116,115600,13848000,79400,79400,79400,79400,0
|
|
20240116,115500,13848000,79400,79400,79400,79400,0
|
|
20240116,115400,13848000,79400,79400,79400,79400,0
|
|
20240116,115300,13848000,79400,79400,79400,79400,0
|
|
20240116,115200,13848000,79400,79400,79400,79400,0
|
|
20240116,115100,13848000,79400,79400,79400,79400,0
|
|
20240116,115000,13848000,79400,79400,79400,79400,0
|
|
20240116,114900,13848000,79400,79400,79400,79400,0
|
|
20240116,114800,13848000,79400,79400,79400,79400,0
|
|
20240116,114700,13848000,79400,79400,79400,79400,0
|
|
20240116,114600,13848000,79400,79400,79400,79400,0
|
|
20240116,114500,13848000,79400,79400,79400,79400,0
|
|
20240116,114400,13848000,79400,79400,79400,79400,0
|
|
20240116,114300,13848000,79400,79400,79400,79400,0
|
|
20240116,114200,13848000,79400,79400,79400,79400,0
|
|
20240116,114100,13848000,79400,79400,79400,79400,0
|
|
20240116,114000,13848000,79400,79400,79400,79400,0
|
|
20240116,113900,13848000,79400,79400,79400,79400,0
|
|
20240116,113800,13848000,79400,79400,79400,79400,0
|
|
20240116,113700,13848000,79400,79400,79400,79400,0
|
|
20240116,113600,13848000,79400,79400,79400,79400,0
|
|
20240116,113500,13848000,79400,79400,79400,79400,0
|
|
20240116,113400,13848000,79400,79200,79400,79200,6
|
|
20240116,113300,13372100,79200,79200,79200,79200,0
|
|
20240116,113200,13372100,79200,79200,79200,79200,0
|
|
20240116,113100,13372100,79200,79200,79200,79200,0
|
|
20240116,113000,13372100,79200,79200,79200,79200,0
|
|
20240116,112900,13372100,79200,79200,79200,79200,0
|
|
20240116,112800,13372100,79200,79200,79200,79200,0
|
|
20240116,112700,13372100,79200,79200,79200,79200,0
|
|
20240116,112600,13372100,79200,79200,79200,79200,0
|
|
20240116,112500,13372100,79200,79200,79200,79200,0
|
|
20240116,112400,13372100,79200,79200,79200,79200,0
|
|
20240116,112300,13372100,79200,79200,79200,79200,0
|
|
20240116,112200,13372100,79200,79200,79200,79200,0
|
|
20240116,112100,13372100,79200,79200,79200,79200,0
|
|
20240116,112000,13372100,79200,79200,79200,79200,0
|
|
20240116,111900,13372100,79200,79200,79200,79200,0
|
|
20240116,111800,13372100,79200,79200,79200,79200,0
|
|
20240116,111700,13372100,79200,79200,79200,79200,0
|
|
20240116,111600,13372100,79200,79200,79200,79200,0
|
|
20240116,111500,13372100,79200,79200,79200,79200,0
|
|
20240116,111400,13372100,79200,79200,79200,79200,0
|
|
20240116,111300,13372100,79200,79200,79200,79200,0
|
|
20240116,111200,13372100,79200,79200,79200,79200,0
|
|
20240116,111100,13372100,79200,79200,79200,79200,0
|
|
20240116,111000,13372100,79200,79200,79200,79200,0
|
|
20240116,110900,13372100,79200,79200,79200,79200,0
|
|
20240116,110800,13372100,79200,79200,79200,79200,0
|
|
20240116,110700,13372100,79200,79200,79200,79200,0
|
|
20240116,110600,13372100,79200,79200,79200,79200,0
|
|
20240116,110500,13372100,79200,79200,79200,79200,0
|
|
20240116,110400,13372100,79200,79200,79200,79200,0
|
|
20240116,110300,13372100,79200,79200,79200,79200,0
|
|
20240116,110200,13372100,79200,79200,79200,79200,0
|
|
20240116,110100,13372100,79200,79200,79200,79200,0
|
|
20240116,110000,13372100,79200,79200,79200,79200,0
|
|
20240116,105900,13372100,79200,79200,79200,79200,0
|
|
20240116,105800,13372100,79200,79200,79200,79200,0
|
|
20240116,105700,13372100,79200,79200,79200,79200,0
|
|
20240116,105600,13372100,79200,79200,79200,79200,0
|
|
20240116,105500,13372100,79200,79200,79200,79200,0
|
|
20240116,105400,13372100,79200,79200,79200,79200,0
|
|
20240116,105300,13372100,79200,79200,79200,79200,0
|
|
20240116,105200,13372100,79200,79200,79200,79200,0
|
|
20240116,105100,13372100,79200,79200,79200,79200,0
|
|
20240116,105000,13372100,79200,79200,79200,79200,0
|
|
20240116,104900,13372100,79200,79200,79200,79200,0
|
|
20240116,104800,13372100,79200,79200,79200,79200,0
|
|
20240116,104700,13372100,79200,79200,79200,79200,0
|
|
20240116,104600,13372100,79200,79200,79200,79200,0
|
|
20240116,104500,13372100,79200,79200,79200,79200,0
|
|
20240116,104400,13372100,79200,79200,79200,79200,0
|
|
20240116,104300,13372100,79200,79200,79200,79200,0
|
|
20240116,104200,13372100,79200,79200,79200,79200,0
|
|
20240116,104100,13372100,79200,79200,79200,79200,1
|
|
20240116,104000,13292900,79100,79100,79100,79100,0
|
|
20240116,103900,13292900,79100,79100,79100,79100,0
|
|
20240116,103800,13292900,79100,79100,79100,79100,0
|
|
20240116,103700,13292900,79100,79100,79100,79100,0
|
|
20240116,103600,13292900,79100,79100,79100,79100,0
|
|
20240116,103500,13292900,79100,79100,79100,79100,0
|
|
20240116,103400,13292900,79100,79100,79100,79100,0
|
|
20240116,103300,13292900,79100,79100,79100,79100,0
|
|
20240116,103200,13292900,79100,79100,79100,79100,0
|
|
20240116,103100,13292900,79100,79100,79100,79100,0
|
|
20240116,103000,13292900,79100,79100,79100,79100,0
|
|
20240116,102900,13292900,79100,79100,79100,79100,0
|
|
20240116,102800,13292900,79100,79100,79100,79100,0
|
|
20240116,102700,13292900,79100,79100,79100,79100,0
|
|
20240116,102600,13292900,79100,79100,79100,79100,0
|
|
20240116,102500,13292900,79100,79100,79100,79100,0
|
|
20240116,102400,13292900,79100,79100,79100,79100,0
|
|
20240116,102300,13292900,79100,79100,79100,79100,0
|
|
20240116,102200,13292900,79100,79100,79100,79100,0
|
|
20240116,102100,13292900,79100,79100,79100,79100,0
|
|
20240116,102000,13292900,79100,79100,79100,79100,0
|
|
20240116,101900,13292900,79100,79100,79100,79100,0
|
|
20240116,101800,13292900,79100,79100,79100,79100,0
|
|
20240116,101700,13292900,79100,79100,79100,79100,0
|
|
20240116,101600,13292900,79100,79100,79100,79100,0
|
|
20240116,101500,13292900,79100,79100,79100,79100,0
|
|
20240116,101400,13292900,79100,79100,79100,79100,0
|
|
20240116,101300,13292900,79100,79100,79100,79100,0
|
|
20240116,101200,13292900,79100,79100,79100,79100,0
|
|
20240116,101100,13292900,79100,79100,79100,79100,0
|
|
20240116,101000,13292900,79100,79100,79100,79100,0
|
|
20240116,100900,13292900,79100,79100,79100,79100,0
|
|
20240116,100800,13292900,79100,79100,79100,79100,0
|
|
20240116,100700,13292900,79100,79100,79100,79100,0
|
|
20240116,100600,13292900,79100,79100,79100,79100,0
|
|
20240116,100500,13292900,79100,79100,79100,79100,0
|
|
20240116,100400,13292900,79100,79100,79100,79100,0
|
|
20240116,100300,13292900,79100,79100,79100,79100,0
|
|
20240116,100200,13292900,79100,79100,79100,79100,0
|
|
20240116,100100,13292900,79100,79100,79100,79100,0
|
|
20240116,100000,13292900,79100,79100,79100,79100,0
|
|
20240116,095900,13292900,79100,79100,79100,79100,0
|
|
20240116,095800,13292900,79100,79100,79100,79100,0
|
|
20240116,095700,13292900,79100,79100,79100,79100,0
|
|
20240116,095600,13292900,79100,79100,79100,79100,0
|
|
20240116,095500,13292900,79100,79100,79100,79100,0
|
|
20240116,095400,13292900,79100,79100,79100,79100,0
|
|
20240116,095300,13292900,79100,79100,79100,79100,5
|
|
20240116,095200,12897400,79000,79000,79000,79000,1
|
|
20240116,095100,12818400,79000,79000,79000,79000,0
|
|
20240116,095000,12818400,79000,79000,79000,79000,40
|
|
20240116,094900,9658400,79000,79000,79000,79000,66
|
|
20240116,094800,4444400,79500,79500,79500,79500,0
|
|
20240116,094700,4444400,79500,79500,79500,79500,0
|
|
20240116,094600,4444400,79500,79500,79500,79500,0
|
|
20240116,094500,4444400,79500,79500,79500,79500,0
|
|
20240116,094400,4444400,79500,79500,79500,79500,0
|
|
20240116,094300,4444400,79500,79500,79500,79500,0
|
|
20240116,094200,4444400,79500,79500,79500,79500,0
|
|
20240116,094100,4444400,79500,79500,79500,79500,0
|
|
20240116,094000,4444400,79500,79500,79500,79500,0
|
|
20240116,093900,4444400,79500,79500,79500,79500,0
|
|
20240116,093800,4444400,79500,79500,79500,79500,0
|
|
20240116,093700,4444400,79500,79500,79500,79500,0
|
|
20240116,093600,4444400,79500,79500,79500,79500,0
|
|
20240116,093500,4444400,79500,79500,79500,79500,0
|
|
20240116,093400,4444400,79500,79500,79500,79500,0
|
|
20240116,093300,4444400,79500,79500,79500,79500,0
|
|
20240116,093200,4444400,79500,79500,79500,79500,0
|
|
20240116,093100,4444400,79500,79500,79500,79500,0
|
|
20240116,093000,4444400,79500,79500,79500,79500,0
|
|
20240116,092900,4444400,79500,79500,79500,79500,0
|
|
20240116,092800,4444400,79500,79500,79500,79500,0
|
|
20240116,092700,4444400,79500,79500,79500,79500,0
|
|
20240116,092600,4444400,79500,79500,79500,79500,0
|
|
20240116,092500,4444400,79500,79500,79500,79500,0
|
|
20240116,092400,4444400,79500,79500,79500,79500,0
|
|
20240116,092300,4444400,79500,79500,79500,79500,0
|
|
20240116,092200,4444400,79500,79500,79500,79500,0
|
|
20240116,092100,4444400,79500,79500,79500,79500,0
|
|
20240116,092000,4444400,79500,79500,79500,79500,0
|
|
20240116,091900,4444400,79500,79500,79500,79500,0
|
|
20240116,091800,4444400,79500,79500,79500,79500,0
|
|
20240116,091700,4444400,79500,79500,79500,79500,0
|
|
20240116,091600,4444400,79500,79500,79500,79500,0
|
|
20240116,091500,4444400,79500,79500,79500,79500,0
|
|
20240116,091400,4444400,79500,79500,79500,79500,0
|
|
20240116,091300,4444400,79500,79500,79500,79500,0
|
|
20240116,091200,4444400,79500,79500,79500,79500,0
|
|
20240116,091100,4444400,79500,79500,79500,79500,0
|
|
20240116,091000,4444400,79500,79500,79500,79500,0
|
|
20240116,090900,4444400,79500,79500,79500,79500,0
|
|
20240116,090800,4444400,79500,79500,79500,79500,0
|
|
20240116,090700,4444400,79500,79500,79500,79500,0
|
|
20240116,090600,4444400,79500,79500,79500,79500,0
|
|
20240116,090500,4444400,79500,79500,79500,79500,0
|
|
20240116,090400,4444400,79500,78800,79500,78700,56
|
|
20240116,090300,0,79000,79000,79000,79000,0
|
|
20240116,090200,0,79000,79000,79000,79000,0
|
|
20240116,090100,0,79000,79000,79000,79000,0
|
|
20240116,090000,0,79000,79000,79000,79000,0
|