607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190400,9078670,15680,15680,15680,15680,1
|
|
20240104,190300,9078670,15680,15680,15680,15680,0
|
|
20240104,190200,9078670,15680,15680,15680,15680,0
|
|
20240104,190100,9078670,15680,15680,15680,15680,0
|
|
20240104,190000,9078670,15680,15680,15680,15680,0
|
|
20240104,185900,9078670,15680,15680,15680,15680,0
|
|
20240104,185800,9078670,15680,15680,15680,15680,0
|
|
20240104,185700,9078670,15680,15680,15680,15680,0
|
|
20240104,185600,9078670,15680,15680,15680,15680,0
|
|
20240104,185500,9078670,15680,15680,15680,15680,0
|
|
20240104,185400,9078670,15680,15680,15680,15680,0
|
|
20240104,185300,9078670,15680,15680,15680,15680,0
|
|
20240104,185200,9078670,15680,15680,15680,15680,0
|
|
20240104,185100,9078670,15680,15680,15680,15680,0
|
|
20240104,185000,9078670,15680,15680,15680,15680,0
|
|
20240104,184900,9078670,15680,15680,15680,15680,0
|
|
20240104,184800,9078670,15680,15680,15680,15680,0
|
|
20240104,184700,9078670,15680,15680,15680,15680,0
|
|
20240104,184600,9078670,15680,15680,15680,15680,0
|
|
20240104,184500,9078670,15680,15680,15680,15680,0
|
|
20240104,184400,9078670,15680,15680,15680,15680,0
|
|
20240104,184300,9078670,15680,15680,15680,15680,0
|
|
20240104,184200,9078670,15680,15680,15680,15680,0
|
|
20240104,184100,9078670,15680,15680,15680,15680,0
|
|
20240104,184000,9078670,15680,15680,15680,15680,0
|
|
20240104,183900,9078670,15680,15680,15680,15680,0
|
|
20240104,183800,9078670,15680,15680,15680,15680,0
|
|
20240104,183700,9078670,15680,15680,15680,15680,0
|
|
20240104,183600,9078670,15680,15680,15680,15680,0
|
|
20240104,183500,9078670,15680,15680,15680,15680,0
|
|
20240104,183400,9078670,15680,15680,15680,15680,1
|
|
20240104,183300,9078670,15680,15680,15680,15680,0
|
|
20240104,183200,9078670,15680,15680,15680,15680,0
|
|
20240104,183100,9078670,15680,15680,15680,15680,0
|
|
20240104,183000,9078670,15680,15680,15680,15680,0
|
|
20240104,182900,9078670,15680,15680,15680,15680,0
|
|
20240104,182800,9078670,15680,15680,15680,15680,0
|
|
20240104,182700,9078670,15680,15680,15680,15680,0
|
|
20240104,182600,9078670,15680,15680,15680,15680,0
|
|
20240104,182500,9078670,15680,15680,15680,15680,0
|
|
20240104,182400,9078670,15680,15680,15680,15680,0
|
|
20240104,182300,9078670,15680,15680,15680,15680,0
|
|
20240104,182200,9078670,15680,15680,15680,15680,0
|
|
20240104,182100,9078670,15680,15680,15680,15680,0
|
|
20240104,182000,9078670,15680,15680,15680,15680,0
|
|
20240104,181900,9078670,15680,15680,15680,15680,0
|
|
20240104,181800,9078670,15680,15680,15680,15680,0
|
|
20240104,181700,9078670,15680,15680,15680,15680,0
|
|
20240104,181600,9078670,15680,15680,15680,15680,0
|
|
20240104,181500,9078670,15680,15680,15680,15680,0
|
|
20240104,181400,9078670,15680,15680,15680,15680,0
|
|
20240104,181300,9078670,15680,15680,15680,15680,0
|
|
20240104,181200,9078670,15680,15680,15680,15680,0
|
|
20240104,181100,9078670,15680,15680,15680,15680,0
|
|
20240104,181000,9078670,15680,15680,15680,15680,0
|
|
20240104,180900,9078670,15680,15680,15680,15680,0
|
|
20240104,180800,9078670,15680,15680,15680,15680,0
|
|
20240104,180700,9078670,15680,15680,15680,15680,0
|
|
20240104,180600,9078670,15680,15680,15680,15680,0
|
|
20240104,180500,9078670,15680,15680,15680,15680,0
|
|
20240104,180400,9078670,15680,15680,15680,15680,1
|
|
20240104,180300,9078670,15680,15680,15680,15680,0
|
|
20240104,180200,9078670,15680,15680,15680,15680,0
|
|
20240104,180100,9078670,15680,15680,15680,15680,0
|
|
20240104,180000,9078670,15680,15680,15680,15680,0
|
|
20240104,175900,9078670,15680,15680,15680,15680,0
|
|
20240104,175800,9078670,15680,15680,15680,15680,0
|
|
20240104,175700,9078670,15680,15680,15680,15680,0
|
|
20240104,175600,9078670,15680,15680,15680,15680,0
|
|
20240104,175500,9078670,15680,15680,15680,15680,0
|
|
20240104,175400,9078670,15680,15680,15680,15680,0
|
|
20240104,175300,9078670,15680,15680,15680,15680,0
|
|
20240104,175200,9078670,15680,15680,15680,15680,0
|
|
20240104,175100,9078670,15680,15680,15680,15680,0
|
|
20240104,175000,9078670,15680,15680,15680,15680,0
|
|
20240104,174900,9078670,15680,15680,15680,15680,0
|
|
20240104,174800,9078670,15680,15680,15680,15680,0
|
|
20240104,174700,9078670,15680,15680,15680,15680,0
|
|
20240104,174600,9078670,15680,15680,15680,15680,0
|
|
20240104,174500,9078670,15680,15680,15680,15680,0
|
|
20240104,174400,9078670,15680,15680,15680,15680,0
|
|
20240104,174300,9078670,15680,15680,15680,15680,0
|
|
20240104,174200,9078670,15680,15680,15680,15680,0
|
|
20240104,174100,9078670,15680,15680,15680,15680,0
|
|
20240104,174000,9078670,15680,15680,15680,15680,0
|
|
20240104,173900,9078670,15680,15680,15680,15680,0
|
|
20240104,173800,9078670,15680,15680,15680,15680,0
|
|
20240104,173700,9078670,15680,15680,15680,15680,0
|
|
20240104,173600,9078670,15680,15680,15680,15680,0
|
|
20240104,173500,9078670,15680,15680,15680,15680,0
|
|
20240104,173400,9078670,15680,15680,15680,15680,1
|
|
20240104,173300,9078670,15680,15680,15680,15680,0
|
|
20240104,173200,9078670,15680,15680,15680,15680,0
|
|
20240104,173100,9078670,15680,15680,15680,15680,0
|
|
20240104,173000,9078670,15680,15680,15680,15680,0
|
|
20240104,172900,9078670,15680,15680,15680,15680,0
|
|
20240104,172800,9078670,15680,15680,15680,15680,0
|
|
20240104,172700,9078670,15680,15680,15680,15680,0
|
|
20240104,172600,9078670,15680,15680,15680,15680,0
|
|
20240104,172500,9078670,15680,15680,15680,15680,0
|
|
20240104,172400,9078670,15680,15680,15680,15680,0
|
|
20240104,172300,9078670,15680,15680,15680,15680,0
|
|
20240104,172200,9078670,15680,15680,15680,15680,0
|
|
20240104,172100,9078670,15680,15680,15680,15680,0
|
|
20240104,172000,9078670,15680,15680,15680,15680,0
|
|
20240104,171900,9078670,15680,15680,15680,15680,0
|
|
20240104,171800,9078670,15680,15680,15680,15680,0
|
|
20240104,171700,9078670,15680,15680,15680,15680,0
|
|
20240104,171600,9078670,15680,15680,15680,15680,0
|
|
20240104,171500,9078670,15680,15680,15680,15680,0
|
|
20240104,171400,9078670,15680,15680,15680,15680,0
|
|
20240104,171300,9078670,15680,15680,15680,15680,0
|
|
20240104,171200,9078670,15680,15680,15680,15680,0
|
|
20240104,171100,9078670,15680,15680,15680,15680,0
|
|
20240104,171000,9078670,15680,15680,15680,15680,0
|
|
20240104,170900,9078670,15680,15680,15680,15680,0
|
|
20240104,170800,9078670,15680,15680,15680,15680,0
|
|
20240104,170700,9078670,15680,15680,15680,15680,0
|
|
20240104,170600,9078670,15680,15680,15680,15680,0
|
|
20240104,170500,9078670,15680,15680,15680,15680,0
|
|
20240104,170400,9078670,15680,15680,15680,15680,1
|
|
20240104,170300,9078670,15680,15680,15680,15680,0
|
|
20240104,170200,9078670,15680,15680,15680,15680,0
|
|
20240104,170100,9078670,15680,15680,15680,15680,0
|
|
20240104,170000,9078670,15680,15680,15680,15680,0
|
|
20240104,165900,9078670,15680,15680,15680,15680,0
|
|
20240104,165800,9078670,15680,15680,15680,15680,0
|
|
20240104,165700,9078670,15680,15680,15680,15680,0
|
|
20240104,165600,9078670,15680,15680,15680,15680,0
|
|
20240104,165500,9078670,15680,15680,15680,15680,0
|
|
20240104,165400,9078670,15680,15680,15680,15680,0
|
|
20240104,165300,9078670,15680,15680,15680,15680,0
|
|
20240104,165200,9078670,15680,15680,15680,15680,0
|
|
20240104,165100,9078670,15680,15680,15680,15680,0
|
|
20240104,165000,9078670,15680,15680,15680,15680,0
|
|
20240104,164900,9078670,15680,15680,15680,15680,0
|
|
20240104,164800,9078670,15680,15680,15680,15680,0
|
|
20240104,164700,9078670,15680,15680,15680,15680,0
|
|
20240104,164600,9078670,15680,15680,15680,15680,0
|
|
20240104,164500,9078670,15680,15680,15680,15680,0
|
|
20240104,164400,9078670,15680,15680,15680,15680,0
|
|
20240104,164300,9078670,15680,15680,15680,15680,0
|
|
20240104,164200,9078670,15680,15680,15680,15680,0
|
|
20240104,164100,9078670,15680,15680,15680,15680,0
|
|
20240104,164000,9078670,15680,15680,15680,15680,0
|
|
20240104,163900,9078670,15680,15680,15680,15680,0
|
|
20240104,163800,9078670,15680,15680,15680,15680,0
|
|
20240104,163700,9078670,15680,15680,15680,15680,0
|
|
20240104,163600,9078670,15680,15680,15680,15680,0
|
|
20240104,163500,9078670,15680,15680,15680,15680,0
|
|
20240104,163400,9078670,15680,15680,15680,15680,1
|
|
20240104,163300,9078670,15680,15680,15680,15680,0
|
|
20240104,163200,9078670,15680,15680,15680,15680,0
|
|
20240104,163100,9078670,15680,15680,15680,15680,0
|
|
20240104,163000,9078670,15680,15680,15680,15680,0
|
|
20240104,162900,9078670,15680,15680,15680,15680,0
|
|
20240104,162800,9078670,15680,15680,15680,15680,0
|
|
20240104,162700,9078670,15680,15680,15680,15680,0
|
|
20240104,162600,9078670,15680,15680,15680,15680,0
|
|
20240104,162500,9078670,15680,15680,15680,15680,0
|
|
20240104,162400,9078670,15680,15680,15680,15680,0
|
|
20240104,162300,9078670,15680,15680,15680,15680,0
|
|
20240104,162200,9078670,15680,15680,15680,15680,0
|
|
20240104,162100,9078670,15680,15680,15680,15680,0
|
|
20240104,162000,9078670,15680,15680,15680,15680,0
|
|
20240104,161900,9078670,15680,15680,15680,15680,0
|
|
20240104,161800,9078670,15680,15680,15680,15680,0
|
|
20240104,161700,9078670,15680,15680,15680,15680,0
|
|
20240104,161600,9078670,15680,15680,15680,15680,0
|
|
20240104,161500,9078670,15680,15680,15680,15680,0
|
|
20240104,161400,9078670,15680,15680,15680,15680,0
|
|
20240104,161300,9078670,15680,15680,15680,15680,0
|
|
20240104,161200,9078670,15680,15680,15680,15680,0
|
|
20240104,161100,9078670,15680,15680,15680,15680,0
|
|
20240104,161000,9078670,15680,15680,15680,15680,0
|
|
20240104,160900,9078670,15680,15680,15680,15680,0
|
|
20240104,160800,9078670,15680,15680,15680,15680,0
|
|
20240104,160700,9078670,15680,15680,15680,15680,0
|
|
20240104,160600,9078670,15680,15680,15680,15680,0
|
|
20240104,160500,9078670,15680,15680,15680,15680,0
|
|
20240104,160400,9078670,15680,15680,15680,15680,1
|
|
20240104,160300,9078670,15680,15680,15680,15680,0
|
|
20240104,160200,9078670,15680,15680,15680,15680,0
|
|
20240104,160100,9078670,15680,15680,15680,15680,0
|
|
20240104,160000,9078670,15680,15680,15680,15680,0
|
|
20240104,155900,9078670,15680,15680,15680,15680,0
|
|
20240104,155800,9078670,15680,15680,15680,15680,0
|
|
20240104,155700,9078670,15680,15680,15680,15680,0
|
|
20240104,155600,9078670,15680,15680,15680,15680,0
|
|
20240104,155500,9078670,15680,15680,15680,15680,0
|
|
20240104,155400,9078670,15680,15680,15680,15680,0
|
|
20240104,155300,9078670,15680,15680,15680,15680,0
|
|
20240104,155200,9078670,15680,15680,15680,15680,0
|
|
20240104,155100,9078670,15680,15680,15680,15680,0
|
|
20240104,155000,9078670,15680,15680,15680,15680,0
|
|
20240104,154900,9078670,15680,15680,15680,15680,0
|
|
20240104,154800,9078670,15680,15680,15680,15680,0
|
|
20240104,154700,9078670,15680,15680,15680,15680,0
|
|
20240104,154600,9078670,15680,15680,15680,15680,0
|
|
20240104,154500,9078670,15680,15680,15680,15680,0
|
|
20240104,154400,9078670,15680,15680,15680,15680,0
|
|
20240104,154300,9078670,15680,15680,15680,15680,0
|
|
20240104,154200,9078670,15680,15680,15680,15680,0
|
|
20240104,154100,9078670,15680,15680,15680,15680,0
|
|
20240104,154000,9078670,15680,15680,15680,15680,0
|
|
20240104,153900,9078670,15680,15680,15680,15680,0
|
|
20240104,153800,9078670,15680,15680,15680,15680,0
|
|
20240104,153700,9078670,15680,15680,15680,15680,0
|
|
20240104,153600,9078670,15680,15680,15680,15680,0
|
|
20240104,153500,9078670,15680,15680,15680,15680,0
|
|
20240104,153400,9078670,15680,15680,15680,15680,1
|
|
20240104,153300,9078670,15680,15680,15680,15680,0
|
|
20240104,153200,9078670,15680,15680,15680,15680,0
|
|
20240104,153100,9078670,15680,15680,15680,15680,0
|
|
20240104,153000,9078670,15680,15680,15680,15680,1
|
|
20240104,152900,9062990,15700,15700,15700,15700,0
|
|
20240104,152800,9062990,15700,15700,15700,15700,0
|
|
20240104,152700,9062990,15700,15700,15700,15700,0
|
|
20240104,152600,9062990,15700,15700,15700,15700,0
|
|
20240104,152500,9062990,15700,15700,15700,15700,0
|
|
20240104,152400,9062990,15700,15700,15700,15700,0
|
|
20240104,152300,9062990,15700,15700,15700,15700,0
|
|
20240104,152200,9062990,15700,15700,15700,15700,0
|
|
20240104,152100,9062990,15700,15700,15700,15700,0
|
|
20240104,152000,9062990,15700,15700,15700,15700,0
|
|
20240104,151900,9062990,15700,15700,15700,15700,8
|
|
20240104,151800,8937390,15700,15700,15700,15700,0
|
|
20240104,151700,8937390,15700,15700,15700,15700,0
|
|
20240104,151600,8937390,15700,15700,15700,15700,0
|
|
20240104,151500,8937390,15700,15700,15700,15700,0
|
|
20240104,151400,8937390,15700,15700,15700,15700,0
|
|
20240104,151300,8937390,15700,15700,15700,15700,0
|
|
20240104,151200,8937390,15700,15700,15700,15700,0
|
|
20240104,151100,8937390,15700,15700,15700,15700,0
|
|
20240104,151000,8937390,15700,15700,15700,15700,0
|
|
20240104,150900,8937390,15700,15700,15700,15700,0
|
|
20240104,150800,8937390,15700,15700,15700,15700,0
|
|
20240104,150700,8937390,15700,15700,15700,15700,1
|
|
20240104,150600,8921690,15690,15690,15690,15690,0
|
|
20240104,150500,8921690,15690,15690,15690,15690,0
|
|
20240104,150400,8921690,15690,15690,15690,15690,0
|
|
20240104,150300,8921690,15690,15690,15690,15690,0
|
|
20240104,150200,8921690,15690,15690,15690,15690,0
|
|
20240104,150100,8921690,15690,15690,15690,15690,0
|
|
20240104,150000,8921690,15690,15690,15690,15690,0
|
|
20240104,145900,8921690,15690,15690,15690,15690,0
|
|
20240104,145800,8921690,15690,15690,15690,15690,0
|
|
20240104,145700,8921690,15690,15690,15690,15690,0
|
|
20240104,145600,8921690,15690,15690,15690,15690,0
|
|
20240104,145500,8921690,15690,15690,15690,15690,0
|
|
20240104,145400,8921690,15690,15690,15690,15690,0
|
|
20240104,145300,8921690,15690,15690,15690,15690,0
|
|
20240104,145200,8921690,15690,15690,15690,15690,0
|
|
20240104,145100,8921690,15690,15690,15690,15690,0
|
|
20240104,145000,8921690,15690,15690,15690,15690,0
|
|
20240104,144900,8921690,15690,15690,15690,15690,0
|
|
20240104,144800,8921690,15690,15690,15690,15690,0
|
|
20240104,144700,8921690,15690,15690,15690,15690,0
|
|
20240104,144600,8921690,15690,15690,15690,15690,0
|
|
20240104,144500,8921690,15690,15690,15690,15690,0
|
|
20240104,144400,8921690,15690,15690,15690,15690,1
|
|
20240104,144300,8906000,15660,15660,15660,15660,0
|
|
20240104,144200,8906000,15660,15660,15660,15660,0
|
|
20240104,144100,8906000,15660,15660,15660,15660,0
|
|
20240104,144000,8906000,15660,15660,15660,15660,0
|
|
20240104,143900,8906000,15660,15660,15660,15660,0
|
|
20240104,143800,8906000,15660,15660,15660,15660,0
|
|
20240104,143700,8906000,15660,15660,15660,15660,0
|
|
20240104,143600,8906000,15660,15660,15660,15660,0
|
|
20240104,143500,8906000,15660,15660,15660,15660,0
|
|
20240104,143400,8906000,15660,15660,15660,15660,0
|
|
20240104,143300,8906000,15660,15660,15660,15660,0
|
|
20240104,143200,8906000,15660,15660,15660,15660,0
|
|
20240104,143100,8906000,15660,15660,15660,15660,0
|
|
20240104,143000,8906000,15660,15680,15680,15660,131
|
|
20240104,142900,6852290,15680,15680,15680,15680,0
|
|
20240104,142800,6852290,15680,15680,15680,15680,2
|
|
20240104,142700,6820930,15680,15680,15680,15680,0
|
|
20240104,142600,6820930,15680,15680,15680,15680,0
|
|
20240104,142500,6820930,15680,15680,15680,15680,0
|
|
20240104,142400,6820930,15680,15680,15680,15680,0
|
|
20240104,142300,6820930,15680,15680,15680,15680,0
|
|
20240104,142200,6820930,15680,15680,15680,15680,0
|
|
20240104,142100,6820930,15680,15680,15680,15680,0
|
|
20240104,142000,6820930,15680,15680,15680,15680,0
|
|
20240104,141900,6820930,15680,15680,15680,15680,0
|
|
20240104,141800,6820930,15680,15680,15680,15680,0
|
|
20240104,141700,6820930,15680,15680,15680,15680,0
|
|
20240104,141600,6820930,15680,15680,15680,15680,1
|
|
20240104,141500,6805250,15680,15680,15680,15680,0
|
|
20240104,141400,6805250,15680,15680,15680,15680,0
|
|
20240104,141300,6805250,15680,15680,15680,15680,0
|
|
20240104,141200,6805250,15680,15680,15680,15680,4
|
|
20240104,141100,6742530,15680,15680,15680,15680,0
|
|
20240104,141000,6742530,15680,15680,15680,15680,0
|
|
20240104,140900,6742530,15680,15680,15680,15680,0
|
|
20240104,140800,6742530,15680,15680,15680,15680,0
|
|
20240104,140700,6742530,15680,15680,15680,15680,0
|
|
20240104,140600,6742530,15680,15680,15680,15680,0
|
|
20240104,140500,6742530,15680,15680,15680,15680,0
|
|
20240104,140400,6742530,15680,15680,15680,15680,0
|
|
20240104,140300,6742530,15680,15680,15680,15680,0
|
|
20240104,140200,6742530,15680,15680,15680,15680,7
|
|
20240104,140100,6632770,15670,15670,15670,15670,3
|
|
20240104,140000,6585760,15680,15680,15680,15680,0
|
|
20240104,135900,6585760,15680,15680,15680,15680,0
|
|
20240104,135800,6585760,15680,15680,15680,15680,0
|
|
20240104,135700,6585760,15680,15680,15680,15680,7
|
|
20240104,135600,6476000,15680,15680,15680,15680,12
|
|
20240104,135500,6287840,15670,15670,15670,15670,0
|
|
20240104,135400,6287840,15670,15670,15670,15670,0
|
|
20240104,135300,6287840,15670,15670,15670,15670,0
|
|
20240104,135200,6287840,15670,15670,15670,15670,0
|
|
20240104,135100,6287840,15670,15670,15670,15670,0
|
|
20240104,135000,6287840,15670,15670,15670,15670,0
|
|
20240104,134900,6287840,15670,15670,15670,15670,0
|
|
20240104,134800,6287840,15670,15670,15670,15670,0
|
|
20240104,134700,6287840,15670,15670,15670,15670,4
|
|
20240104,134600,6225160,15680,15680,15680,15680,0
|
|
20240104,134500,6225160,15680,15680,15680,15680,0
|
|
20240104,134400,6225160,15680,15680,15680,15680,0
|
|
20240104,134300,6225160,15680,15680,15680,15680,0
|
|
20240104,134200,6225160,15680,15680,15680,15680,0
|
|
20240104,134100,6225160,15680,15680,15680,15680,0
|
|
20240104,134000,6225160,15680,15680,15680,15680,1
|
|
20240104,133900,6209480,15680,15680,15680,15680,0
|
|
20240104,133800,6209480,15680,15680,15680,15680,0
|
|
20240104,133700,6209480,15680,15680,15680,15680,0
|
|
20240104,133600,6209480,15680,15680,15680,15680,0
|
|
20240104,133500,6209480,15680,15680,15680,15680,0
|
|
20240104,133400,6209480,15680,15680,15680,15680,0
|
|
20240104,133300,6209480,15680,15680,15680,15680,2
|
|
20240104,133200,6178120,15680,15680,15680,15680,1
|
|
20240104,133100,6162440,15680,15680,15680,15680,0
|
|
20240104,133000,6162440,15680,15680,15680,15680,0
|
|
20240104,132900,6162440,15680,15680,15680,15680,8
|
|
20240104,132800,6037000,15690,15690,15690,15690,0
|
|
20240104,132700,6037000,15690,15690,15690,15690,3
|
|
20240104,132600,5989930,15690,15690,15690,15690,0
|
|
20240104,132500,5989930,15690,15690,15690,15690,0
|
|
20240104,132400,5989930,15690,15690,15690,15690,0
|
|
20240104,132300,5989930,15690,15690,15690,15690,0
|
|
20240104,132200,5989930,15690,15690,15690,15690,0
|
|
20240104,132100,5989930,15690,15690,15690,15690,0
|
|
20240104,132000,5989930,15690,15690,15690,15690,0
|
|
20240104,131900,5989930,15690,15690,15690,15690,0
|
|
20240104,131800,5989930,15690,15690,15690,15690,0
|
|
20240104,131700,5989930,15690,15690,15690,15690,0
|
|
20240104,131600,5989930,15690,15690,15690,15690,0
|
|
20240104,131500,5989930,15690,15690,15690,15690,0
|
|
20240104,131400,5989930,15690,15690,15690,15690,0
|
|
20240104,131300,5989930,15690,15690,15690,15690,0
|
|
20240104,131200,5989930,15690,15690,15690,15690,0
|
|
20240104,131100,5989930,15690,15690,15690,15690,0
|
|
20240104,131000,5989930,15690,15690,15690,15690,0
|
|
20240104,130900,5989930,15690,15690,15690,15690,0
|
|
20240104,130800,5989930,15690,15690,15690,15690,0
|
|
20240104,130700,5989930,15690,15690,15690,15690,6
|
|
20240104,130600,5895790,15690,15690,15690,15690,0
|
|
20240104,130500,5895790,15690,15690,15690,15690,0
|
|
20240104,130400,5895790,15690,15690,15690,15690,0
|
|
20240104,130300,5895790,15690,15690,15690,15690,0
|
|
20240104,130200,5895790,15690,15690,15690,15690,0
|
|
20240104,130100,5895790,15690,15690,15690,15690,0
|
|
20240104,130000,5895790,15690,15690,15690,15690,20
|
|
20240104,125900,5581990,15690,15690,15690,15690,0
|
|
20240104,125800,5581990,15690,15690,15690,15690,0
|
|
20240104,125700,5581990,15690,15690,15690,15690,0
|
|
20240104,125600,5581990,15690,15700,15700,15690,2
|
|
20240104,125500,5550600,15690,15690,15690,15690,0
|
|
20240104,125400,5550600,15690,15690,15690,15690,0
|
|
20240104,125300,5550600,15690,15690,15690,15690,0
|
|
20240104,125200,5550600,15690,15690,15690,15690,2
|
|
20240104,125100,5519220,15700,15700,15700,15700,8
|
|
20240104,125000,5393620,15700,15700,15700,15700,0
|
|
20240104,124900,5393620,15700,15700,15700,15700,0
|
|
20240104,124800,5393620,15700,15700,15700,15700,0
|
|
20240104,124700,5393620,15700,15700,15700,15700,1
|
|
20240104,124600,5377920,15700,15700,15700,15700,0
|
|
20240104,124500,5377920,15700,15700,15700,15700,0
|
|
20240104,124400,5377920,15700,15700,15700,15700,0
|
|
20240104,124300,5377920,15700,15700,15700,15700,0
|
|
20240104,124200,5377920,15700,15700,15700,15700,0
|
|
20240104,124100,5377920,15700,15700,15700,15700,0
|
|
20240104,124000,5377920,15700,15700,15700,15700,0
|
|
20240104,123900,5377920,15700,15700,15700,15700,0
|
|
20240104,123800,5377920,15700,15700,15700,15700,0
|
|
20240104,123700,5377920,15700,15700,15700,15700,0
|
|
20240104,123600,5377920,15700,15700,15700,15700,0
|
|
20240104,123500,5377920,15700,15700,15700,15700,0
|
|
20240104,123400,5377920,15700,15700,15700,15700,0
|
|
20240104,123300,5377920,15700,15700,15700,15700,0
|
|
20240104,123200,5377920,15700,15700,15700,15700,0
|
|
20240104,123100,5377920,15700,15700,15700,15700,0
|
|
20240104,123000,5377920,15700,15700,15700,15700,0
|
|
20240104,122900,5377920,15700,15700,15700,15700,0
|
|
20240104,122800,5377920,15700,15700,15700,15700,0
|
|
20240104,122700,5377920,15700,15700,15700,15700,0
|
|
20240104,122600,5377920,15700,15700,15700,15700,0
|
|
20240104,122500,5377920,15700,15700,15700,15700,0
|
|
20240104,122400,5377920,15700,15700,15700,15700,0
|
|
20240104,122300,5377920,15700,15700,15700,15700,0
|
|
20240104,122200,5377920,15700,15700,15700,15700,0
|
|
20240104,122100,5377920,15700,15700,15700,15700,0
|
|
20240104,122000,5377920,15700,15700,15700,15700,0
|
|
20240104,121900,5377920,15700,15700,15700,15700,0
|
|
20240104,121800,5377920,15700,15700,15700,15700,0
|
|
20240104,121700,5377920,15700,15700,15700,15700,0
|
|
20240104,121600,5377920,15700,15700,15700,15700,0
|
|
20240104,121500,5377920,15700,15700,15700,15700,0
|
|
20240104,121400,5377920,15700,15700,15700,15700,0
|
|
20240104,121300,5377920,15700,15700,15700,15700,0
|
|
20240104,121200,5377920,15700,15700,15700,15700,1
|
|
20240104,121100,5362220,15680,15680,15680,15680,0
|
|
20240104,121000,5362220,15680,15680,15680,15680,0
|
|
20240104,120900,5362220,15680,15680,15680,15680,0
|
|
20240104,120800,5362220,15680,15680,15680,15680,0
|
|
20240104,120700,5362220,15680,15680,15680,15680,0
|
|
20240104,120600,5362220,15680,15680,15680,15680,0
|
|
20240104,120500,5362220,15680,15680,15680,15680,0
|
|
20240104,120400,5362220,15680,15680,15680,15680,0
|
|
20240104,120300,5362220,15680,15690,15690,15680,9
|
|
20240104,120200,5221060,15700,15700,15700,15700,0
|
|
20240104,120100,5221060,15700,15700,15700,15700,0
|
|
20240104,120000,5221060,15700,15700,15700,15700,0
|
|
20240104,115900,5221060,15700,15700,15700,15700,0
|
|
20240104,115800,5221060,15700,15700,15700,15700,0
|
|
20240104,115700,5221060,15700,15700,15700,15700,2
|
|
20240104,115600,5189660,15700,15700,15700,15700,0
|
|
20240104,115500,5189660,15700,15700,15700,15700,0
|
|
20240104,115400,5189660,15700,15700,15700,15700,0
|
|
20240104,115300,5189660,15700,15700,15700,15700,0
|
|
20240104,115200,5189660,15700,15700,15700,15700,0
|
|
20240104,115100,5189660,15700,15700,15700,15700,0
|
|
20240104,115000,5189660,15700,15700,15700,15700,0
|
|
20240104,114900,5189660,15700,15720,15720,15700,6
|
|
20240104,114800,5095430,15700,15700,15700,15700,0
|
|
20240104,114700,5095430,15700,15700,15700,15700,0
|
|
20240104,114600,5095430,15700,15700,15700,15700,0
|
|
20240104,114500,5095430,15700,15700,15700,15700,0
|
|
20240104,114400,5095430,15700,15700,15700,15700,0
|
|
20240104,114300,5095430,15700,15700,15700,15700,16
|
|
20240104,114200,4844230,15700,15700,15700,15700,1
|
|
20240104,114100,4828530,15690,15690,15690,15690,0
|
|
20240104,114000,4828530,15690,15690,15690,15690,0
|
|
20240104,113900,4828530,15690,15690,15690,15690,0
|
|
20240104,113800,4828530,15690,15690,15690,15690,0
|
|
20240104,113700,4828530,15690,15690,15690,15690,0
|
|
20240104,113600,4828530,15690,15690,15690,15690,0
|
|
20240104,113500,4828530,15690,15690,15690,15690,0
|
|
20240104,113400,4828530,15690,15690,15690,15690,0
|
|
20240104,113300,4828530,15690,15690,15690,15690,0
|
|
20240104,113200,4828530,15690,15690,15690,15690,0
|
|
20240104,113100,4828530,15690,15690,15690,15690,0
|
|
20240104,113000,4828530,15690,15690,15690,15690,1
|
|
20240104,112900,4812840,15700,15700,15700,15700,0
|
|
20240104,112800,4812840,15700,15700,15700,15700,0
|
|
20240104,112700,4812840,15700,15700,15700,15700,0
|
|
20240104,112600,4812840,15700,15700,15700,15700,0
|
|
20240104,112500,4812840,15700,15700,15700,15700,0
|
|
20240104,112400,4812840,15700,15700,15700,15700,0
|
|
20240104,112300,4812840,15700,15700,15700,15700,0
|
|
20240104,112200,4812840,15700,15700,15700,15700,0
|
|
20240104,112100,4812840,15700,15700,15700,15700,0
|
|
20240104,112000,4812840,15700,15700,15700,15700,0
|
|
20240104,111900,4812840,15700,15700,15700,15700,0
|
|
20240104,111800,4812840,15700,15700,15700,15700,7
|
|
20240104,111700,4702940,15700,15700,15700,15700,0
|
|
20240104,111600,4702940,15700,15700,15700,15700,0
|
|
20240104,111500,4702940,15700,15700,15700,15700,1
|
|
20240104,111400,4687240,15700,15700,15700,15700,0
|
|
20240104,111300,4687240,15700,15700,15700,15700,2
|
|
20240104,111200,4655840,15700,15700,15700,15700,1
|
|
20240104,111100,4640140,15700,15700,15700,15700,0
|
|
20240104,111000,4640140,15700,15700,15700,15700,1
|
|
20240104,110900,4624440,15650,15650,15650,15650,0
|
|
20240104,110800,4624440,15650,15650,15650,15650,0
|
|
20240104,110700,4624440,15650,15650,15650,15650,0
|
|
20240104,110600,4624440,15650,15700,15700,15650,31
|
|
20240104,110500,4138920,15700,15700,15700,15700,0
|
|
20240104,110400,4138920,15700,15720,15720,15700,74
|
|
20240104,110300,2976640,15720,15720,15720,15720,0
|
|
20240104,110200,2976640,15720,15720,15720,15720,0
|
|
20240104,110100,2976640,15720,15720,15720,15720,0
|
|
20240104,110000,2976640,15720,15720,15720,15720,0
|
|
20240104,105900,2976640,15720,15720,15720,15720,0
|
|
20240104,105800,2976640,15720,15720,15720,15720,0
|
|
20240104,105700,2976640,15720,15720,15720,15720,0
|
|
20240104,105600,2976640,15720,15720,15720,15720,0
|
|
20240104,105500,2976640,15720,15720,15720,15720,0
|
|
20240104,105400,2976640,15720,15720,15720,15720,0
|
|
20240104,105300,2976640,15720,15720,15720,15720,0
|
|
20240104,105200,2976640,15720,15720,15720,15720,0
|
|
20240104,105100,2976640,15720,15720,15720,15720,0
|
|
20240104,105000,2976640,15720,15720,15720,15720,0
|
|
20240104,104900,2976640,15720,15730,15730,15720,2
|
|
20240104,104800,2945190,15720,15720,15720,15720,1
|
|
20240104,104700,2929470,15700,15700,15700,15700,0
|
|
20240104,104600,2929470,15700,15700,15700,15700,0
|
|
20240104,104500,2929470,15700,15700,15700,15700,0
|
|
20240104,104400,2929470,15700,15700,15700,15700,0
|
|
20240104,104300,2929470,15700,15700,15700,15700,0
|
|
20240104,104200,2929470,15700,15700,15700,15700,0
|
|
20240104,104100,2929470,15700,15700,15700,15700,0
|
|
20240104,104000,2929470,15700,15700,15700,15700,0
|
|
20240104,103900,2929470,15700,15700,15700,15700,0
|
|
20240104,103800,2929470,15700,15700,15700,15700,0
|
|
20240104,103700,2929470,15700,15700,15700,15700,0
|
|
20240104,103600,2929470,15700,15700,15700,15700,0
|
|
20240104,103500,2929470,15700,15700,15700,15700,0
|
|
20240104,103400,2929470,15700,15700,15700,15700,0
|
|
20240104,103300,2929470,15700,15730,15730,15700,17
|
|
20240104,103200,2662510,15770,15770,15770,15770,0
|
|
20240104,103100,2662510,15770,15770,15770,15770,0
|
|
20240104,103000,2662510,15770,15770,15770,15770,0
|
|
20240104,102900,2662510,15770,15770,15770,15770,0
|
|
20240104,102800,2662510,15770,15770,15770,15770,0
|
|
20240104,102700,2662510,15770,15770,15770,15770,0
|
|
20240104,102600,2662510,15770,15770,15770,15770,0
|
|
20240104,102500,2662510,15770,15770,15770,15770,0
|
|
20240104,102400,2662510,15770,15770,15770,15770,19
|
|
20240104,102300,2362880,15780,15780,15780,15780,1
|
|
20240104,102200,2347100,15770,15770,15770,15770,1
|
|
20240104,102100,2331330,15770,15770,15770,15770,0
|
|
20240104,102000,2331330,15770,15770,15770,15770,0
|
|
20240104,101900,2331330,15770,15770,15770,15770,0
|
|
20240104,101800,2331330,15770,15770,15770,15770,0
|
|
20240104,101700,2331330,15770,15770,15770,15770,0
|
|
20240104,101600,2331330,15770,15770,15770,15770,0
|
|
20240104,101500,2331330,15770,15770,15770,15770,0
|
|
20240104,101400,2331330,15770,15770,15770,15770,0
|
|
20240104,101300,2331330,15770,15770,15770,15770,0
|
|
20240104,101200,2331330,15770,15770,15770,15770,35
|
|
20240104,101100,1779380,15770,15770,15770,15770,0
|
|
20240104,101000,1779380,15770,15770,15770,15770,0
|
|
20240104,100900,1779380,15770,15770,15770,15770,0
|
|
20240104,100800,1779380,15770,15770,15770,15770,0
|
|
20240104,100700,1779380,15770,15770,15770,15770,15
|
|
20240104,100600,1542830,15780,15780,15780,15780,0
|
|
20240104,100500,1542830,15780,15780,15780,15780,1
|
|
20240104,100400,1527050,15770,15770,15770,15770,0
|
|
20240104,100300,1527050,15770,15770,15770,15770,0
|
|
20240104,100200,1527050,15770,15770,15770,15770,0
|
|
20240104,100100,1527050,15770,15770,15770,15770,0
|
|
20240104,100000,1527050,15770,15770,15770,15770,0
|
|
20240104,095900,1527050,15770,15770,15770,15770,0
|
|
20240104,095800,1527050,15770,15770,15770,15770,0
|
|
20240104,095700,1527050,15770,15770,15770,15770,0
|
|
20240104,095600,1527050,15770,15770,15770,15770,0
|
|
20240104,095500,1527050,15770,15770,15770,15770,5
|
|
20240104,095400,1448200,15770,15770,15770,15770,5
|
|
20240104,095300,1369350,15770,15770,15770,15770,0
|
|
20240104,095200,1369350,15770,15770,15770,15770,0
|
|
20240104,095100,1369350,15770,15770,15770,15770,0
|
|
20240104,095000,1369350,15770,15770,15770,15770,0
|
|
20240104,094900,1369350,15770,15770,15770,15770,38
|
|
20240104,094800,770090,15760,15760,15760,15760,0
|
|
20240104,094700,770090,15760,15760,15760,15760,17
|
|
20240104,094600,502170,15760,15760,15760,15760,0
|
|
20240104,094500,502170,15760,15760,15760,15760,0
|
|
20240104,094400,502170,15760,15760,15760,15760,0
|
|
20240104,094300,502170,15760,15760,15760,15760,0
|
|
20240104,094200,502170,15760,15760,15760,15760,6
|
|
20240104,094100,407610,15760,15760,15760,15760,0
|
|
20240104,094000,407610,15760,15760,15760,15760,0
|
|
20240104,093900,407610,15760,15760,15760,15760,0
|
|
20240104,093800,407610,15760,15760,15760,15760,1
|
|
20240104,093700,391850,15770,15770,15770,15770,0
|
|
20240104,093600,391850,15770,15770,15770,15770,0
|
|
20240104,093500,391850,15770,15770,15770,15770,0
|
|
20240104,093400,391850,15770,15770,15770,15770,0
|
|
20240104,093300,391850,15770,15770,15770,15770,0
|
|
20240104,093200,391850,15770,15770,15770,15770,0
|
|
20240104,093100,391850,15770,15770,15770,15770,0
|
|
20240104,093000,391850,15770,15770,15770,15770,0
|
|
20240104,092900,391850,15770,15770,15770,15770,0
|
|
20240104,092800,391850,15770,15770,15770,15770,0
|
|
20240104,092700,391850,15770,15770,15770,15770,0
|
|
20240104,092600,391850,15770,15770,15770,15770,0
|
|
20240104,092500,391850,15770,15770,15770,15770,0
|
|
20240104,092400,391850,15770,15770,15770,15770,0
|
|
20240104,092300,391850,15770,15770,15770,15770,0
|
|
20240104,092200,391850,15770,15770,15770,15770,0
|
|
20240104,092100,391850,15770,15770,15770,15770,0
|
|
20240104,092000,391850,15770,15770,15770,15770,0
|
|
20240104,091900,391850,15770,15770,15770,15770,0
|
|
20240104,091800,391850,15770,15770,15770,15770,0
|
|
20240104,091700,391850,15770,15770,15770,15770,0
|
|
20240104,091600,391850,15770,15770,15770,15770,0
|
|
20240104,091500,391850,15770,15770,15770,15770,0
|
|
20240104,091400,391850,15770,15770,15770,15770,0
|
|
20240104,091300,391850,15770,15770,15770,15770,0
|
|
20240104,091200,391850,15770,15770,15770,15770,0
|
|
20240104,091100,391850,15770,15770,15770,15770,0
|
|
20240104,091000,391850,15770,15770,15770,15770,0
|
|
20240104,090900,391850,15770,15770,15770,15770,0
|
|
20240104,090800,391850,15770,15770,15770,15770,0
|
|
20240104,090700,391850,15770,15770,15770,15770,0
|
|
20240104,090600,391850,15770,15770,15770,15770,0
|
|
20240104,090500,391850,15770,15770,15770,15770,0
|
|
20240104,090400,391850,15770,15770,15770,15770,5
|
|
20240104,090300,313000,15650,15650,15650,15650,0
|
|
20240104,090200,313000,15650,15650,15650,15650,0
|
|
20240104,090100,313000,15650,15650,15650,15650,0
|
|
20240104,090000,313000,15650,15650,15650,15650,20
|