607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190400,2843330,15740,15740,15740,15740,11
|
|
20240112,190300,2843330,15740,15740,15740,15740,0
|
|
20240112,190200,2843330,15740,15740,15740,15740,0
|
|
20240112,190100,2843330,15740,15740,15740,15740,0
|
|
20240112,190000,2843330,15740,15740,15740,15740,0
|
|
20240112,185900,2843330,15740,15740,15740,15740,0
|
|
20240112,185800,2843330,15740,15740,15740,15740,0
|
|
20240112,185700,2843330,15740,15740,15740,15740,0
|
|
20240112,185600,2843330,15740,15740,15740,15740,0
|
|
20240112,185500,2843330,15740,15740,15740,15740,0
|
|
20240112,185400,2843330,15740,15740,15740,15740,0
|
|
20240112,185300,2843330,15740,15740,15740,15740,0
|
|
20240112,185200,2843330,15740,15740,15740,15740,0
|
|
20240112,185100,2843330,15740,15740,15740,15740,0
|
|
20240112,185000,2843330,15740,15740,15740,15740,0
|
|
20240112,184900,2843330,15740,15740,15740,15740,0
|
|
20240112,184800,2843330,15740,15740,15740,15740,0
|
|
20240112,184700,2843330,15740,15740,15740,15740,0
|
|
20240112,184600,2843330,15740,15740,15740,15740,0
|
|
20240112,184500,2843330,15740,15740,15740,15740,0
|
|
20240112,184400,2843330,15740,15740,15740,15740,0
|
|
20240112,184300,2843330,15740,15740,15740,15740,0
|
|
20240112,184200,2843330,15740,15740,15740,15740,0
|
|
20240112,184100,2843330,15740,15740,15740,15740,0
|
|
20240112,184000,2843330,15740,15740,15740,15740,0
|
|
20240112,183900,2843330,15740,15740,15740,15740,0
|
|
20240112,183800,2843330,15740,15740,15740,15740,0
|
|
20240112,183700,2843330,15740,15740,15740,15740,0
|
|
20240112,183600,2843330,15740,15740,15740,15740,0
|
|
20240112,183500,2843330,15740,15740,15740,15740,0
|
|
20240112,183400,2843330,15740,15740,15740,15740,11
|
|
20240112,183300,2843330,15740,15740,15740,15740,0
|
|
20240112,183200,2843330,15740,15740,15740,15740,0
|
|
20240112,183100,2843330,15740,15740,15740,15740,0
|
|
20240112,183000,2843330,15740,15740,15740,15740,0
|
|
20240112,182900,2843330,15740,15740,15740,15740,0
|
|
20240112,182800,2843330,15740,15740,15740,15740,0
|
|
20240112,182700,2843330,15740,15740,15740,15740,0
|
|
20240112,182600,2843330,15740,15740,15740,15740,0
|
|
20240112,182500,2843330,15740,15740,15740,15740,0
|
|
20240112,182400,2843330,15740,15740,15740,15740,0
|
|
20240112,182300,2843330,15740,15740,15740,15740,0
|
|
20240112,182200,2843330,15740,15740,15740,15740,0
|
|
20240112,182100,2843330,15740,15740,15740,15740,0
|
|
20240112,182000,2843330,15740,15740,15740,15740,0
|
|
20240112,181900,2843330,15740,15740,15740,15740,0
|
|
20240112,181800,2843330,15740,15740,15740,15740,0
|
|
20240112,181700,2843330,15740,15740,15740,15740,0
|
|
20240112,181600,2843330,15740,15740,15740,15740,0
|
|
20240112,181500,2843330,15740,15740,15740,15740,0
|
|
20240112,181400,2843330,15740,15740,15740,15740,0
|
|
20240112,181300,2843330,15740,15740,15740,15740,0
|
|
20240112,181200,2843330,15740,15740,15740,15740,0
|
|
20240112,181100,2843330,15740,15740,15740,15740,0
|
|
20240112,181000,2843330,15740,15740,15740,15740,0
|
|
20240112,180900,2843330,15740,15740,15740,15740,0
|
|
20240112,180800,2843330,15740,15740,15740,15740,0
|
|
20240112,180700,2843330,15740,15740,15740,15740,0
|
|
20240112,180600,2843330,15740,15740,15740,15740,0
|
|
20240112,180500,2843330,15740,15740,15740,15740,0
|
|
20240112,180400,2843330,15740,15740,15740,15740,11
|
|
20240112,180300,2843330,15740,15740,15740,15740,0
|
|
20240112,180200,2843330,15740,15740,15740,15740,0
|
|
20240112,180100,2843330,15740,15740,15740,15740,0
|
|
20240112,180000,2843330,15740,15740,15740,15740,0
|
|
20240112,175900,2843330,15740,15740,15740,15740,0
|
|
20240112,175800,2843330,15740,15740,15740,15740,0
|
|
20240112,175700,2843330,15740,15740,15740,15740,0
|
|
20240112,175600,2843330,15740,15740,15740,15740,0
|
|
20240112,175500,2843330,15740,15740,15740,15740,0
|
|
20240112,175400,2843330,15740,15740,15740,15740,0
|
|
20240112,175300,2843330,15740,15740,15740,15740,0
|
|
20240112,175200,2843330,15740,15740,15740,15740,0
|
|
20240112,175100,2843330,15740,15740,15740,15740,0
|
|
20240112,175000,2843330,15740,15740,15740,15740,0
|
|
20240112,174900,2843330,15740,15740,15740,15740,0
|
|
20240112,174800,2843330,15740,15740,15740,15740,0
|
|
20240112,174700,2843330,15740,15740,15740,15740,0
|
|
20240112,174600,2843330,15740,15740,15740,15740,0
|
|
20240112,174500,2843330,15740,15740,15740,15740,0
|
|
20240112,174400,2843330,15740,15740,15740,15740,0
|
|
20240112,174300,2843330,15740,15740,15740,15740,0
|
|
20240112,174200,2843330,15740,15740,15740,15740,0
|
|
20240112,174100,2843330,15740,15740,15740,15740,0
|
|
20240112,174000,2843330,15740,15740,15740,15740,0
|
|
20240112,173900,2843330,15740,15740,15740,15740,0
|
|
20240112,173800,2843330,15740,15740,15740,15740,0
|
|
20240112,173700,2843330,15740,15740,15740,15740,0
|
|
20240112,173600,2843330,15740,15740,15740,15740,0
|
|
20240112,173500,2843330,15740,15740,15740,15740,0
|
|
20240112,173400,2843330,15740,15740,15740,15740,11
|
|
20240112,173300,2843330,15740,15740,15740,15740,0
|
|
20240112,173200,2843330,15740,15740,15740,15740,0
|
|
20240112,173100,2843330,15740,15740,15740,15740,0
|
|
20240112,173000,2843330,15740,15740,15740,15740,0
|
|
20240112,172900,2843330,15740,15740,15740,15740,0
|
|
20240112,172800,2843330,15740,15740,15740,15740,0
|
|
20240112,172700,2843330,15740,15740,15740,15740,0
|
|
20240112,172600,2843330,15740,15740,15740,15740,0
|
|
20240112,172500,2843330,15740,15740,15740,15740,0
|
|
20240112,172400,2843330,15740,15740,15740,15740,0
|
|
20240112,172300,2843330,15740,15740,15740,15740,0
|
|
20240112,172200,2843330,15740,15740,15740,15740,0
|
|
20240112,172100,2843330,15740,15740,15740,15740,0
|
|
20240112,172000,2843330,15740,15740,15740,15740,0
|
|
20240112,171900,2843330,15740,15740,15740,15740,0
|
|
20240112,171800,2843330,15740,15740,15740,15740,0
|
|
20240112,171700,2843330,15740,15740,15740,15740,0
|
|
20240112,171600,2843330,15740,15740,15740,15740,0
|
|
20240112,171500,2843330,15740,15740,15740,15740,0
|
|
20240112,171400,2843330,15740,15740,15740,15740,0
|
|
20240112,171300,2843330,15740,15740,15740,15740,0
|
|
20240112,171200,2843330,15740,15740,15740,15740,0
|
|
20240112,171100,2843330,15740,15740,15740,15740,0
|
|
20240112,171000,2843330,15740,15740,15740,15740,0
|
|
20240112,170900,2843330,15740,15740,15740,15740,0
|
|
20240112,170800,2843330,15740,15740,15740,15740,0
|
|
20240112,170700,2843330,15740,15740,15740,15740,0
|
|
20240112,170600,2843330,15740,15740,15740,15740,0
|
|
20240112,170500,2843330,15740,15740,15740,15740,0
|
|
20240112,170400,2843330,15740,15740,15740,15740,11
|
|
20240112,170300,2843330,15740,15740,15740,15740,0
|
|
20240112,170200,2843330,15740,15740,15740,15740,0
|
|
20240112,170100,2843330,15740,15740,15740,15740,0
|
|
20240112,170000,2843330,15740,15740,15740,15740,0
|
|
20240112,165900,2843330,15740,15740,15740,15740,0
|
|
20240112,165800,2843330,15740,15740,15740,15740,0
|
|
20240112,165700,2843330,15740,15740,15740,15740,0
|
|
20240112,165600,2843330,15740,15740,15740,15740,0
|
|
20240112,165500,2843330,15740,15740,15740,15740,0
|
|
20240112,165400,2843330,15740,15740,15740,15740,0
|
|
20240112,165300,2843330,15740,15740,15740,15740,0
|
|
20240112,165200,2843330,15740,15740,15740,15740,0
|
|
20240112,165100,2843330,15740,15740,15740,15740,0
|
|
20240112,165000,2843330,15740,15740,15740,15740,0
|
|
20240112,164900,2843330,15740,15740,15740,15740,0
|
|
20240112,164800,2843330,15740,15740,15740,15740,0
|
|
20240112,164700,2843330,15740,15740,15740,15740,0
|
|
20240112,164600,2843330,15740,15740,15740,15740,0
|
|
20240112,164500,2843330,15740,15740,15740,15740,0
|
|
20240112,164400,2843330,15740,15740,15740,15740,0
|
|
20240112,164300,2843330,15740,15740,15740,15740,0
|
|
20240112,164200,2843330,15740,15740,15740,15740,0
|
|
20240112,164100,2843330,15740,15740,15740,15740,0
|
|
20240112,164000,2843330,15740,15740,15740,15740,0
|
|
20240112,163900,2843330,15740,15740,15740,15740,0
|
|
20240112,163800,2843330,15740,15740,15740,15740,0
|
|
20240112,163700,2843330,15740,15740,15740,15740,0
|
|
20240112,163600,2843330,15740,15740,15740,15740,0
|
|
20240112,163500,2843330,15740,15740,15740,15740,0
|
|
20240112,163400,2843330,15740,15740,15740,15740,11
|
|
20240112,163300,2843330,15740,15740,15740,15740,0
|
|
20240112,163200,2843330,15740,15740,15740,15740,0
|
|
20240112,163100,2843330,15740,15740,15740,15740,0
|
|
20240112,163000,2843330,15740,15740,15740,15740,0
|
|
20240112,162900,2843330,15740,15740,15740,15740,0
|
|
20240112,162800,2843330,15740,15740,15740,15740,0
|
|
20240112,162700,2843330,15740,15740,15740,15740,0
|
|
20240112,162600,2843330,15740,15740,15740,15740,0
|
|
20240112,162500,2843330,15740,15740,15740,15740,0
|
|
20240112,162400,2843330,15740,15740,15740,15740,0
|
|
20240112,162300,2843330,15740,15740,15740,15740,0
|
|
20240112,162200,2843330,15740,15740,15740,15740,0
|
|
20240112,162100,2843330,15740,15740,15740,15740,0
|
|
20240112,162000,2843330,15740,15740,15740,15740,0
|
|
20240112,161900,2843330,15740,15740,15740,15740,0
|
|
20240112,161800,2843330,15740,15740,15740,15740,0
|
|
20240112,161700,2843330,15740,15740,15740,15740,0
|
|
20240112,161600,2843330,15740,15740,15740,15740,0
|
|
20240112,161500,2843330,15740,15740,15740,15740,0
|
|
20240112,161400,2843330,15740,15740,15740,15740,0
|
|
20240112,161300,2843330,15740,15740,15740,15740,0
|
|
20240112,161200,2843330,15740,15740,15740,15740,0
|
|
20240112,161100,2843330,15740,15740,15740,15740,0
|
|
20240112,161000,2843330,15740,15740,15740,15740,0
|
|
20240112,160900,2843330,15740,15740,15740,15740,0
|
|
20240112,160800,2843330,15740,15740,15740,15740,0
|
|
20240112,160700,2843330,15740,15740,15740,15740,0
|
|
20240112,160600,2843330,15740,15740,15740,15740,0
|
|
20240112,160500,2843330,15740,15740,15740,15740,0
|
|
20240112,160400,2843330,15740,15740,15740,15740,11
|
|
20240112,160300,2843330,15740,15740,15740,15740,0
|
|
20240112,160200,2843330,15740,15740,15740,15740,0
|
|
20240112,160100,2843330,15740,15740,15740,15740,0
|
|
20240112,160000,2843330,15740,15740,15740,15740,0
|
|
20240112,155900,2843330,15740,15740,15740,15740,0
|
|
20240112,155800,2843330,15740,15740,15740,15740,0
|
|
20240112,155700,2843330,15740,15740,15740,15740,0
|
|
20240112,155600,2843330,15740,15740,15740,15740,0
|
|
20240112,155500,2843330,15740,15740,15740,15740,0
|
|
20240112,155400,2843330,15740,15740,15740,15740,0
|
|
20240112,155300,2843330,15740,15740,15740,15740,0
|
|
20240112,155200,2843330,15740,15740,15740,15740,0
|
|
20240112,155100,2843330,15740,15740,15740,15740,0
|
|
20240112,155000,2843330,15740,15740,15740,15740,0
|
|
20240112,154900,2843330,15740,15740,15740,15740,0
|
|
20240112,154800,2843330,15740,15740,15740,15740,0
|
|
20240112,154700,2843330,15740,15740,15740,15740,0
|
|
20240112,154600,2843330,15740,15740,15740,15740,0
|
|
20240112,154500,2843330,15740,15740,15740,15740,0
|
|
20240112,154400,2843330,15740,15740,15740,15740,0
|
|
20240112,154300,2843330,15740,15740,15740,15740,0
|
|
20240112,154200,2843330,15740,15740,15740,15740,0
|
|
20240112,154100,2843330,15740,15740,15740,15740,0
|
|
20240112,154000,2843330,15740,15740,15740,15740,0
|
|
20240112,153900,2843330,15740,15740,15740,15740,0
|
|
20240112,153800,2843330,15740,15740,15740,15740,0
|
|
20240112,153700,2843330,15740,15740,15740,15740,0
|
|
20240112,153600,2843330,15740,15740,15740,15740,0
|
|
20240112,153500,2843330,15740,15740,15740,15740,0
|
|
20240112,153400,2843330,15740,15740,15740,15740,11
|
|
20240112,153300,2843330,15740,15740,15740,15740,0
|
|
20240112,153200,2843330,15740,15740,15740,15740,0
|
|
20240112,153100,2843330,15740,15740,15740,15740,0
|
|
20240112,153000,2843330,15740,15740,15740,15740,0
|
|
20240112,152900,2843330,15740,15740,15740,15740,0
|
|
20240112,152800,2843330,15740,15740,15740,15740,0
|
|
20240112,152700,2843330,15740,15740,15740,15740,0
|
|
20240112,152600,2843330,15740,15740,15740,15740,0
|
|
20240112,152500,2843330,15740,15740,15740,15740,0
|
|
20240112,152400,2843330,15740,15740,15740,15740,0
|
|
20240112,152300,2843330,15740,15740,15740,15740,0
|
|
20240112,152200,2843330,15740,15740,15740,15740,0
|
|
20240112,152100,2843330,15740,15740,15740,15740,0
|
|
20240112,152000,2843330,15740,15740,15740,15740,0
|
|
20240112,151900,2843330,15740,15740,15740,15740,0
|
|
20240112,151800,2843330,15740,15740,15740,15740,0
|
|
20240112,151700,2843330,15740,15740,15740,15740,0
|
|
20240112,151600,2843330,15740,15740,15740,15740,0
|
|
20240112,151500,2843330,15740,15740,15740,15740,0
|
|
20240112,151400,2843330,15740,15740,15740,15740,0
|
|
20240112,151300,2843330,15740,15740,15740,15740,0
|
|
20240112,151200,2843330,15740,15740,15740,15740,11
|
|
20240112,151100,2670190,15740,15740,15740,15740,0
|
|
20240112,151000,2670190,15740,15740,15740,15740,1
|
|
20240112,150900,2654450,15750,15750,15750,15750,0
|
|
20240112,150800,2654450,15750,15750,15750,15750,0
|
|
20240112,150700,2654450,15750,15750,15750,15750,0
|
|
20240112,150600,2654450,15750,15750,15750,15750,0
|
|
20240112,150500,2654450,15750,15750,15750,15750,0
|
|
20240112,150400,2654450,15750,15750,15750,15750,0
|
|
20240112,150300,2654450,15750,15750,15750,15750,0
|
|
20240112,150200,2654450,15750,15750,15750,15750,0
|
|
20240112,150100,2654450,15750,15750,15750,15750,0
|
|
20240112,150000,2654450,15750,15750,15750,15750,0
|
|
20240112,145900,2654450,15750,15750,15750,15750,0
|
|
20240112,145800,2654450,15750,15750,15750,15750,0
|
|
20240112,145700,2654450,15750,15750,15750,15750,0
|
|
20240112,145600,2654450,15750,15750,15750,15750,0
|
|
20240112,145500,2654450,15750,15750,15750,15750,0
|
|
20240112,145400,2654450,15750,15750,15750,15750,0
|
|
20240112,145300,2654450,15750,15750,15750,15750,0
|
|
20240112,145200,2654450,15750,15750,15750,15750,0
|
|
20240112,145100,2654450,15750,15750,15750,15750,0
|
|
20240112,145000,2654450,15750,15750,15750,15750,0
|
|
20240112,144900,2654450,15750,15750,15750,15750,0
|
|
20240112,144800,2654450,15750,15750,15750,15750,0
|
|
20240112,144700,2654450,15750,15750,15750,15750,0
|
|
20240112,144600,2654450,15750,15750,15750,15750,0
|
|
20240112,144500,2654450,15750,15750,15750,15750,0
|
|
20240112,144400,2654450,15750,15750,15750,15750,0
|
|
20240112,144300,2654450,15750,15750,15750,15750,0
|
|
20240112,144200,2654450,15750,15750,15750,15750,0
|
|
20240112,144100,2654450,15750,15750,15750,15750,0
|
|
20240112,144000,2654450,15750,15750,15750,15750,0
|
|
20240112,143900,2654450,15750,15750,15750,15750,0
|
|
20240112,143800,2654450,15750,15750,15750,15750,0
|
|
20240112,143700,2654450,15750,15750,15750,15750,0
|
|
20240112,143600,2654450,15750,15750,15750,15750,0
|
|
20240112,143500,2654450,15750,15750,15750,15750,1
|
|
20240112,143400,2638700,15760,15760,15760,15760,0
|
|
20240112,143300,2638700,15760,15760,15760,15760,10
|
|
20240112,143200,2481100,15760,15760,15760,15760,0
|
|
20240112,143100,2481100,15760,15760,15760,15760,0
|
|
20240112,143000,2481100,15760,15760,15760,15760,0
|
|
20240112,142900,2481100,15760,15760,15760,15760,0
|
|
20240112,142800,2481100,15760,15760,15760,15760,0
|
|
20240112,142700,2481100,15760,15760,15760,15760,0
|
|
20240112,142600,2481100,15760,15760,15760,15760,0
|
|
20240112,142500,2481100,15760,15760,15760,15760,0
|
|
20240112,142400,2481100,15760,15760,15760,15760,0
|
|
20240112,142300,2481100,15760,15760,15760,15760,0
|
|
20240112,142200,2481100,15760,15760,15760,15760,0
|
|
20240112,142100,2481100,15760,15760,15760,15760,0
|
|
20240112,142000,2481100,15760,15760,15760,15760,0
|
|
20240112,141900,2481100,15760,15760,15760,15760,0
|
|
20240112,141800,2481100,15760,15760,15760,15760,0
|
|
20240112,141700,2481100,15760,15760,15760,15760,0
|
|
20240112,141600,2481100,15760,15760,15760,15760,0
|
|
20240112,141500,2481100,15760,15760,15760,15760,0
|
|
20240112,141400,2481100,15760,15760,15760,15760,0
|
|
20240112,141300,2481100,15760,15760,15760,15760,0
|
|
20240112,141200,2481100,15760,15760,15760,15760,0
|
|
20240112,141100,2481100,15760,15760,15760,15760,0
|
|
20240112,141000,2481100,15760,15760,15760,15760,0
|
|
20240112,140900,2481100,15760,15760,15760,15760,0
|
|
20240112,140800,2481100,15760,15760,15760,15760,0
|
|
20240112,140700,2481100,15760,15760,15760,15760,0
|
|
20240112,140600,2481100,15760,15760,15760,15760,0
|
|
20240112,140500,2481100,15760,15760,15760,15760,0
|
|
20240112,140400,2481100,15760,15760,15760,15760,0
|
|
20240112,140300,2481100,15760,15760,15760,15760,0
|
|
20240112,140200,2481100,15760,15760,15760,15760,0
|
|
20240112,140100,2481100,15760,15760,15760,15760,0
|
|
20240112,140000,2481100,15760,15760,15760,15760,0
|
|
20240112,135900,2481100,15760,15760,15760,15760,0
|
|
20240112,135800,2481100,15760,15760,15760,15760,0
|
|
20240112,135700,2481100,15760,15760,15760,15760,0
|
|
20240112,135600,2481100,15760,15760,15760,15760,0
|
|
20240112,135500,2481100,15760,15760,15760,15760,0
|
|
20240112,135400,2481100,15760,15760,15760,15760,0
|
|
20240112,135300,2481100,15760,15760,15760,15760,0
|
|
20240112,135200,2481100,15760,15760,15760,15760,0
|
|
20240112,135100,2481100,15760,15760,15760,15760,0
|
|
20240112,135000,2481100,15760,15760,15760,15760,0
|
|
20240112,134900,2481100,15760,15760,15760,15760,0
|
|
20240112,134800,2481100,15760,15760,15760,15760,1
|
|
20240112,134700,2465340,15760,15760,15760,15760,0
|
|
20240112,134600,2465340,15760,15760,15760,15760,0
|
|
20240112,134500,2465340,15760,15760,15760,15760,0
|
|
20240112,134400,2465340,15760,15760,15760,15760,0
|
|
20240112,134300,2465340,15760,15760,15760,15760,0
|
|
20240112,134200,2465340,15760,15760,15760,15760,0
|
|
20240112,134100,2465340,15760,15760,15760,15760,0
|
|
20240112,134000,2465340,15760,15760,15760,15760,0
|
|
20240112,133900,2465340,15760,15760,15760,15760,0
|
|
20240112,133800,2465340,15760,15760,15760,15760,0
|
|
20240112,133700,2465340,15760,15760,15760,15760,0
|
|
20240112,133600,2465340,15760,15760,15760,15760,0
|
|
20240112,133500,2465340,15760,15760,15760,15760,0
|
|
20240112,133400,2465340,15760,15760,15760,15760,2
|
|
20240112,133300,2433820,15760,15760,15760,15760,0
|
|
20240112,133200,2433820,15760,15760,15760,15760,0
|
|
20240112,133100,2433820,15760,15760,15760,15760,0
|
|
20240112,133000,2433820,15760,15760,15760,15760,0
|
|
20240112,132900,2433820,15760,15760,15760,15760,0
|
|
20240112,132800,2433820,15760,15760,15760,15760,0
|
|
20240112,132700,2433820,15760,15760,15760,15760,0
|
|
20240112,132600,2433820,15760,15760,15760,15760,0
|
|
20240112,132500,2433820,15760,15760,15760,15760,0
|
|
20240112,132400,2433820,15760,15760,15760,15760,0
|
|
20240112,132300,2433820,15760,15760,15760,15760,0
|
|
20240112,132200,2433820,15760,15760,15760,15760,0
|
|
20240112,132100,2433820,15760,15760,15760,15760,0
|
|
20240112,132000,2433820,15760,15760,15760,15760,0
|
|
20240112,131900,2433820,15760,15770,15770,15760,11
|
|
20240112,131800,2260440,15800,15800,15800,15800,0
|
|
20240112,131700,2260440,15800,15800,15800,15800,0
|
|
20240112,131600,2260440,15800,15800,15800,15800,0
|
|
20240112,131500,2260440,15800,15800,15800,15800,0
|
|
20240112,131400,2260440,15800,15800,15800,15800,1
|
|
20240112,131300,2244640,15770,15770,15770,15770,0
|
|
20240112,131200,2244640,15770,15770,15770,15770,0
|
|
20240112,131100,2244640,15770,15770,15770,15770,0
|
|
20240112,131000,2244640,15770,15770,15770,15770,0
|
|
20240112,130900,2244640,15770,15770,15770,15770,0
|
|
20240112,130800,2244640,15770,15770,15770,15770,0
|
|
20240112,130700,2244640,15770,15770,15770,15770,0
|
|
20240112,130600,2244640,15770,15770,15770,15770,0
|
|
20240112,130500,2244640,15770,15770,15770,15770,0
|
|
20240112,130400,2244640,15770,15770,15770,15770,0
|
|
20240112,130300,2244640,15770,15770,15770,15770,0
|
|
20240112,130200,2244640,15770,15770,15770,15770,0
|
|
20240112,130100,2244640,15770,15770,15770,15770,0
|
|
20240112,130000,2244640,15770,15770,15770,15770,0
|
|
20240112,125900,2244640,15770,15770,15770,15770,0
|
|
20240112,125800,2244640,15770,15770,15770,15770,0
|
|
20240112,125700,2244640,15770,15770,15770,15770,0
|
|
20240112,125600,2244640,15770,15770,15770,15770,0
|
|
20240112,125500,2244640,15770,15770,15770,15770,0
|
|
20240112,125400,2244640,15770,15770,15770,15770,0
|
|
20240112,125300,2244640,15770,15770,15770,15770,0
|
|
20240112,125200,2244640,15770,15770,15770,15770,0
|
|
20240112,125100,2244640,15770,15770,15770,15770,0
|
|
20240112,125000,2244640,15770,15770,15770,15770,0
|
|
20240112,124900,2244640,15770,15770,15770,15770,20
|
|
20240112,124800,1929240,15810,15810,15810,15810,0
|
|
20240112,124700,1929240,15810,15810,15810,15810,0
|
|
20240112,124600,1929240,15810,15810,15810,15810,7
|
|
20240112,124500,1818570,15810,15810,15810,15810,0
|
|
20240112,124400,1818570,15810,15810,15810,15810,0
|
|
20240112,124300,1818570,15810,15810,15810,15810,0
|
|
20240112,124200,1818570,15810,15810,15810,15810,0
|
|
20240112,124100,1818570,15810,15810,15810,15810,0
|
|
20240112,124000,1818570,15810,15810,15810,15810,0
|
|
20240112,123900,1818570,15810,15810,15810,15810,0
|
|
20240112,123800,1818570,15810,15810,15810,15810,0
|
|
20240112,123700,1818570,15810,15810,15810,15810,0
|
|
20240112,123600,1818570,15810,15810,15810,15810,0
|
|
20240112,123500,1818570,15810,15810,15810,15810,0
|
|
20240112,123400,1818570,15810,15810,15810,15810,0
|
|
20240112,123300,1818570,15810,15810,15810,15810,0
|
|
20240112,123200,1818570,15810,15810,15810,15810,0
|
|
20240112,123100,1818570,15810,15810,15810,15810,0
|
|
20240112,123000,1818570,15810,15810,15810,15810,0
|
|
20240112,122900,1818570,15810,15810,15810,15810,0
|
|
20240112,122800,1818570,15810,15810,15810,15810,0
|
|
20240112,122700,1818570,15810,15810,15810,15810,0
|
|
20240112,122600,1818570,15810,15810,15810,15810,0
|
|
20240112,122500,1818570,15810,15810,15810,15810,0
|
|
20240112,122400,1818570,15810,15810,15810,15810,0
|
|
20240112,122300,1818570,15810,15810,15810,15810,0
|
|
20240112,122200,1818570,15810,15810,15810,15810,0
|
|
20240112,122100,1818570,15810,15810,15810,15810,0
|
|
20240112,122000,1818570,15810,15810,15810,15810,0
|
|
20240112,121900,1818570,15810,15810,15810,15810,0
|
|
20240112,121800,1818570,15810,15810,15810,15810,0
|
|
20240112,121700,1818570,15810,15810,15810,15810,0
|
|
20240112,121600,1818570,15810,15810,15810,15810,0
|
|
20240112,121500,1818570,15810,15810,15810,15810,0
|
|
20240112,121400,1818570,15810,15810,15810,15810,0
|
|
20240112,121300,1818570,15810,15810,15810,15810,0
|
|
20240112,121200,1818570,15810,15810,15810,15810,0
|
|
20240112,121100,1818570,15810,15810,15810,15810,0
|
|
20240112,121000,1818570,15810,15810,15810,15810,0
|
|
20240112,120900,1818570,15810,15810,15810,15810,0
|
|
20240112,120800,1818570,15810,15810,15810,15810,0
|
|
20240112,120700,1818570,15810,15810,15810,15810,0
|
|
20240112,120600,1818570,15810,15810,15810,15810,0
|
|
20240112,120500,1818570,15810,15810,15810,15810,0
|
|
20240112,120400,1818570,15810,15810,15810,15810,0
|
|
20240112,120300,1818570,15810,15810,15810,15810,0
|
|
20240112,120200,1818570,15810,15810,15810,15810,0
|
|
20240112,120100,1818570,15810,15810,15810,15810,0
|
|
20240112,120000,1818570,15810,15810,15810,15810,0
|
|
20240112,115900,1818570,15810,15810,15810,15810,0
|
|
20240112,115800,1818570,15810,15810,15810,15810,0
|
|
20240112,115700,1818570,15810,15810,15810,15810,0
|
|
20240112,115600,1818570,15810,15810,15810,15810,0
|
|
20240112,115500,1818570,15810,15810,15810,15810,0
|
|
20240112,115400,1818570,15810,15810,15810,15810,0
|
|
20240112,115300,1818570,15810,15810,15810,15810,0
|
|
20240112,115200,1818570,15810,15810,15810,15810,0
|
|
20240112,115100,1818570,15810,15810,15810,15810,0
|
|
20240112,115000,1818570,15810,15810,15810,15810,0
|
|
20240112,114900,1818570,15810,15810,15810,15810,0
|
|
20240112,114800,1818570,15810,15810,15810,15810,0
|
|
20240112,114700,1818570,15810,15810,15810,15810,0
|
|
20240112,114600,1818570,15810,15810,15810,15810,0
|
|
20240112,114500,1818570,15810,15810,15810,15810,0
|
|
20240112,114400,1818570,15810,15810,15810,15810,0
|
|
20240112,114300,1818570,15810,15810,15810,15810,0
|
|
20240112,114200,1818570,15810,15810,15810,15810,0
|
|
20240112,114100,1818570,15810,15810,15810,15810,0
|
|
20240112,114000,1818570,15810,15810,15810,15810,0
|
|
20240112,113900,1818570,15810,15810,15810,15810,0
|
|
20240112,113800,1818570,15810,15810,15810,15810,0
|
|
20240112,113700,1818570,15810,15810,15810,15810,0
|
|
20240112,113600,1818570,15810,15810,15810,15810,1
|
|
20240112,113500,1802760,15770,15770,15770,15770,1
|
|
20240112,113400,1786990,15810,15810,15810,15810,4
|
|
20240112,113300,1723750,15810,15810,15810,15810,0
|
|
20240112,113200,1723750,15810,15810,15810,15810,0
|
|
20240112,113100,1723750,15810,15810,15810,15810,0
|
|
20240112,113000,1723750,15810,15810,15810,15810,0
|
|
20240112,112900,1723750,15810,15810,15810,15810,0
|
|
20240112,112800,1723750,15810,15810,15810,15810,0
|
|
20240112,112700,1723750,15810,15810,15810,15810,0
|
|
20240112,112600,1723750,15810,15810,15810,15810,0
|
|
20240112,112500,1723750,15810,15810,15810,15810,0
|
|
20240112,112400,1723750,15810,15810,15810,15810,0
|
|
20240112,112300,1723750,15810,15810,15810,15810,0
|
|
20240112,112200,1723750,15810,15810,15810,15810,0
|
|
20240112,112100,1723750,15810,15810,15810,15810,0
|
|
20240112,112000,1723750,15810,15810,15810,15810,0
|
|
20240112,111900,1723750,15810,15810,15810,15810,0
|
|
20240112,111800,1723750,15810,15810,15810,15810,0
|
|
20240112,111700,1723750,15810,15810,15810,15810,0
|
|
20240112,111600,1723750,15810,15810,15810,15810,0
|
|
20240112,111500,1723750,15810,15810,15810,15810,0
|
|
20240112,111400,1723750,15810,15810,15810,15810,0
|
|
20240112,111300,1723750,15810,15810,15810,15810,0
|
|
20240112,111200,1723750,15810,15810,15810,15810,0
|
|
20240112,111100,1723750,15810,15810,15810,15810,0
|
|
20240112,111000,1723750,15810,15810,15810,15810,0
|
|
20240112,110900,1723750,15810,15810,15810,15810,0
|
|
20240112,110800,1723750,15810,15810,15810,15810,0
|
|
20240112,110700,1723750,15810,15810,15810,15810,0
|
|
20240112,110600,1723750,15810,15810,15810,15810,0
|
|
20240112,110500,1723750,15810,15810,15810,15810,0
|
|
20240112,110400,1723750,15810,15810,15810,15810,0
|
|
20240112,110300,1723750,15810,15810,15810,15810,0
|
|
20240112,110200,1723750,15810,15810,15810,15810,0
|
|
20240112,110100,1723750,15810,15810,15810,15810,0
|
|
20240112,110000,1723750,15810,15810,15810,15810,0
|
|
20240112,105900,1723750,15810,15810,15810,15810,0
|
|
20240112,105800,1723750,15810,15810,15810,15810,0
|
|
20240112,105700,1723750,15810,15810,15810,15810,0
|
|
20240112,105600,1723750,15810,15810,15810,15810,0
|
|
20240112,105500,1723750,15810,15810,15810,15810,0
|
|
20240112,105400,1723750,15810,15810,15810,15810,0
|
|
20240112,105300,1723750,15810,15810,15810,15810,0
|
|
20240112,105200,1723750,15810,15810,15810,15810,0
|
|
20240112,105100,1723750,15810,15810,15810,15810,0
|
|
20240112,105000,1723750,15810,15810,15810,15810,0
|
|
20240112,104900,1723750,15810,15810,15810,15810,0
|
|
20240112,104800,1723750,15810,15810,15810,15810,0
|
|
20240112,104700,1723750,15810,15810,15810,15810,0
|
|
20240112,104600,1723750,15810,15810,15810,15810,0
|
|
20240112,104500,1723750,15810,15810,15810,15810,0
|
|
20240112,104400,1723750,15810,15810,15810,15810,0
|
|
20240112,104300,1723750,15810,15810,15810,15810,0
|
|
20240112,104200,1723750,15810,15810,15810,15810,0
|
|
20240112,104100,1723750,15810,15810,15810,15810,0
|
|
20240112,104000,1723750,15810,15810,15810,15810,0
|
|
20240112,103900,1723750,15810,15810,15810,15810,0
|
|
20240112,103800,1723750,15810,15810,15810,15810,0
|
|
20240112,103700,1723750,15810,15810,15810,15810,0
|
|
20240112,103600,1723750,15810,15810,15810,15810,0
|
|
20240112,103500,1723750,15810,15810,15810,15810,0
|
|
20240112,103400,1723750,15810,15810,15810,15810,0
|
|
20240112,103300,1723750,15810,15810,15810,15810,0
|
|
20240112,103200,1723750,15810,15810,15810,15810,0
|
|
20240112,103100,1723750,15810,15810,15810,15810,0
|
|
20240112,103000,1723750,15810,15810,15810,15810,0
|
|
20240112,102900,1723750,15810,15810,15810,15810,0
|
|
20240112,102800,1723750,15810,15810,15810,15810,0
|
|
20240112,102700,1723750,15810,15810,15810,15810,0
|
|
20240112,102600,1723750,15810,15810,15810,15810,0
|
|
20240112,102500,1723750,15810,15810,15810,15810,0
|
|
20240112,102400,1723750,15810,15810,15810,15810,0
|
|
20240112,102300,1723750,15810,15810,15810,15810,0
|
|
20240112,102200,1723750,15810,15810,15810,15810,0
|
|
20240112,102100,1723750,15810,15810,15810,15810,0
|
|
20240112,102000,1723750,15810,15810,15810,15810,0
|
|
20240112,101900,1723750,15810,15810,15810,15810,0
|
|
20240112,101800,1723750,15810,15810,15810,15810,0
|
|
20240112,101700,1723750,15810,15810,15810,15810,60
|
|
20240112,101600,775150,15810,15810,15810,15810,0
|
|
20240112,101500,775150,15810,15810,15810,15810,0
|
|
20240112,101400,775150,15810,15810,15810,15810,1
|
|
20240112,101300,759340,15780,15780,15780,15780,0
|
|
20240112,101200,759340,15780,15780,15780,15780,0
|
|
20240112,101100,759340,15780,15780,15780,15780,0
|
|
20240112,101000,759340,15780,15780,15780,15780,0
|
|
20240112,100900,759340,15780,15780,15780,15780,0
|
|
20240112,100800,759340,15780,15780,15780,15780,0
|
|
20240112,100700,759340,15780,15780,15780,15780,0
|
|
20240112,100600,759340,15780,15780,15780,15780,0
|
|
20240112,100500,759340,15780,15780,15780,15780,1
|
|
20240112,100400,743560,15770,15780,15780,15770,5
|
|
20240112,100300,664700,15790,15800,15800,15790,2
|
|
20240112,100200,633110,15810,15810,15810,15810,0
|
|
20240112,100100,633110,15810,15810,15810,15810,0
|
|
20240112,100000,633110,15810,15810,15810,15810,1
|
|
20240112,095900,617300,15810,15810,15810,15810,0
|
|
20240112,095800,617300,15810,15810,15810,15810,0
|
|
20240112,095700,617300,15810,15810,15810,15810,5
|
|
20240112,095600,538250,15810,15870,15870,15810,8
|
|
20240112,095500,411500,15880,15880,15880,15880,0
|
|
20240112,095400,411500,15880,15880,15880,15880,0
|
|
20240112,095300,411500,15880,15880,15880,15880,0
|
|
20240112,095200,411500,15880,15880,15880,15880,0
|
|
20240112,095100,411500,15880,15880,15880,15880,0
|
|
20240112,095000,411500,15880,15880,15880,15880,0
|
|
20240112,094900,411500,15880,15880,15880,15880,0
|
|
20240112,094800,411500,15880,15880,15880,15880,1
|
|
20240112,094700,395620,15890,15890,15890,15890,0
|
|
20240112,094600,395620,15890,15900,15900,15890,7
|
|
20240112,094500,284330,15880,15880,15880,15880,2
|
|
20240112,094400,252570,15900,15900,15900,15900,0
|
|
20240112,094300,252570,15900,15900,15900,15900,0
|
|
20240112,094200,252570,15900,15900,15900,15900,0
|
|
20240112,094100,252570,15900,15900,15900,15900,0
|
|
20240112,094000,252570,15900,15900,15900,15900,0
|
|
20240112,093900,252570,15900,15900,15900,15900,0
|
|
20240112,093800,252570,15900,15900,15900,15900,1
|
|
20240112,093700,236670,15890,15890,15890,15890,0
|
|
20240112,093600,236670,15890,15890,15890,15890,0
|
|
20240112,093500,236670,15890,15890,15890,15890,0
|
|
20240112,093400,236670,15890,15890,15890,15890,0
|
|
20240112,093300,236670,15890,15890,15890,15890,0
|
|
20240112,093200,236670,15890,15890,15890,15890,0
|
|
20240112,093100,236670,15890,15890,15890,15890,1
|
|
20240112,093000,220780,15770,15770,15770,15770,0
|
|
20240112,092900,220780,15770,15770,15770,15770,0
|
|
20240112,092800,220780,15770,15770,15770,15770,0
|
|
20240112,092700,220780,15770,15770,15770,15770,0
|
|
20240112,092600,220780,15770,15770,15770,15770,0
|
|
20240112,092500,220780,15770,15770,15770,15770,3
|
|
20240112,092400,173470,15770,15770,15770,15770,0
|
|
20240112,092300,173470,15770,15770,15770,15770,0
|
|
20240112,092200,173470,15770,15770,15770,15770,0
|
|
20240112,092100,173470,15770,15770,15770,15770,0
|
|
20240112,092000,173470,15770,15770,15770,15770,0
|
|
20240112,091900,173470,15770,15770,15770,15770,0
|
|
20240112,091800,173470,15770,15770,15770,15770,0
|
|
20240112,091700,173470,15770,15770,15770,15770,0
|
|
20240112,091600,173470,15770,15770,15770,15770,0
|
|
20240112,091500,173470,15770,15770,15770,15770,0
|
|
20240112,091400,173470,15770,15770,15770,15770,9
|
|
20240112,091300,31540,15770,15770,15770,15770,1
|
|
20240112,091200,15770,15770,15770,15770,15770,0
|
|
20240112,091100,15770,15770,15770,15770,15770,0
|
|
20240112,091000,15770,15770,15770,15770,15770,0
|
|
20240112,090900,15770,15770,15770,15770,15770,0
|
|
20240112,090800,15770,15770,15770,15770,15770,0
|
|
20240112,090700,15770,15770,15770,15770,15770,0
|
|
20240112,090600,15770,15770,15770,15770,15770,0
|
|
20240112,090500,15770,15770,15770,15770,15770,0
|
|
20240112,090400,15770,15770,15770,15770,15770,0
|
|
20240112,090300,15770,15770,15770,15770,15770,0
|
|
20240112,090200,15770,15770,15770,15770,15770,1
|
|
20240112,090100,0,15730,15730,15730,15730,0
|
|
20240112,090000,0,15730,15730,15730,15730,0
|