607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190400,13152100,15690,15690,15690,15690,1
|
|
20240116,190300,13152100,15690,15690,15690,15690,0
|
|
20240116,190200,13152100,15690,15690,15690,15690,0
|
|
20240116,190100,13152100,15690,15690,15690,15690,0
|
|
20240116,190000,13152100,15690,15690,15690,15690,0
|
|
20240116,185900,13152100,15690,15690,15690,15690,0
|
|
20240116,185800,13152100,15690,15690,15690,15690,0
|
|
20240116,185700,13152100,15690,15690,15690,15690,0
|
|
20240116,185600,13152100,15690,15690,15690,15690,0
|
|
20240116,185500,13152100,15690,15690,15690,15690,0
|
|
20240116,185400,13152100,15690,15690,15690,15690,0
|
|
20240116,185300,13152100,15690,15690,15690,15690,0
|
|
20240116,185200,13152100,15690,15690,15690,15690,0
|
|
20240116,185100,13152100,15690,15690,15690,15690,0
|
|
20240116,185000,13152100,15690,15690,15690,15690,0
|
|
20240116,184900,13152100,15690,15690,15690,15690,0
|
|
20240116,184800,13152100,15690,15690,15690,15690,0
|
|
20240116,184700,13152100,15690,15690,15690,15690,0
|
|
20240116,184600,13152100,15690,15690,15690,15690,0
|
|
20240116,184500,13152100,15690,15690,15690,15690,0
|
|
20240116,184400,13152100,15690,15690,15690,15690,0
|
|
20240116,184300,13152100,15690,15690,15690,15690,0
|
|
20240116,184200,13152100,15690,15690,15690,15690,0
|
|
20240116,184100,13152100,15690,15690,15690,15690,0
|
|
20240116,184000,13152100,15690,15690,15690,15690,0
|
|
20240116,183900,13152100,15690,15690,15690,15690,0
|
|
20240116,183800,13152100,15690,15690,15690,15690,0
|
|
20240116,183700,13152100,15690,15690,15690,15690,0
|
|
20240116,183600,13152100,15690,15690,15690,15690,0
|
|
20240116,183500,13152100,15690,15690,15690,15690,0
|
|
20240116,183400,13152100,15690,15690,15690,15690,1
|
|
20240116,183300,13152100,15690,15690,15690,15690,0
|
|
20240116,183200,13152100,15690,15690,15690,15690,0
|
|
20240116,183100,13152100,15690,15690,15690,15690,0
|
|
20240116,183000,13152100,15690,15690,15690,15690,0
|
|
20240116,182900,13152100,15690,15690,15690,15690,0
|
|
20240116,182800,13152100,15690,15690,15690,15690,0
|
|
20240116,182700,13152100,15690,15690,15690,15690,0
|
|
20240116,182600,13152100,15690,15690,15690,15690,0
|
|
20240116,182500,13152100,15690,15690,15690,15690,0
|
|
20240116,182400,13152100,15690,15690,15690,15690,0
|
|
20240116,182300,13152100,15690,15690,15690,15690,0
|
|
20240116,182200,13152100,15690,15690,15690,15690,0
|
|
20240116,182100,13152100,15690,15690,15690,15690,0
|
|
20240116,182000,13152100,15690,15690,15690,15690,0
|
|
20240116,181900,13152100,15690,15690,15690,15690,0
|
|
20240116,181800,13152100,15690,15690,15690,15690,0
|
|
20240116,181700,13152100,15690,15690,15690,15690,0
|
|
20240116,181600,13152100,15690,15690,15690,15690,0
|
|
20240116,181500,13152100,15690,15690,15690,15690,0
|
|
20240116,181400,13152100,15690,15690,15690,15690,0
|
|
20240116,181300,13152100,15690,15690,15690,15690,0
|
|
20240116,181200,13152100,15690,15690,15690,15690,0
|
|
20240116,181100,13152100,15690,15690,15690,15690,0
|
|
20240116,181000,13152100,15690,15690,15690,15690,0
|
|
20240116,180900,13152100,15690,15690,15690,15690,0
|
|
20240116,180800,13152100,15690,15690,15690,15690,0
|
|
20240116,180700,13152100,15690,15690,15690,15690,0
|
|
20240116,180600,13152100,15690,15690,15690,15690,0
|
|
20240116,180500,13152100,15690,15690,15690,15690,0
|
|
20240116,180400,13152100,15690,15690,15690,15690,1
|
|
20240116,180300,13152100,15690,15690,15690,15690,0
|
|
20240116,180200,13152100,15690,15690,15690,15690,0
|
|
20240116,180100,13152100,15690,15690,15690,15690,0
|
|
20240116,180000,13152100,15690,15690,15690,15690,0
|
|
20240116,175900,13152100,15690,15690,15690,15690,0
|
|
20240116,175800,13152100,15690,15690,15690,15690,0
|
|
20240116,175700,13152100,15690,15690,15690,15690,0
|
|
20240116,175600,13152100,15690,15690,15690,15690,0
|
|
20240116,175500,13152100,15690,15690,15690,15690,0
|
|
20240116,175400,13152100,15690,15690,15690,15690,0
|
|
20240116,175300,13152100,15690,15690,15690,15690,0
|
|
20240116,175200,13152100,15690,15690,15690,15690,0
|
|
20240116,175100,13152100,15690,15690,15690,15690,0
|
|
20240116,175000,13152100,15690,15690,15690,15690,0
|
|
20240116,174900,13152100,15690,15690,15690,15690,0
|
|
20240116,174800,13152100,15690,15690,15690,15690,0
|
|
20240116,174700,13152100,15690,15690,15690,15690,0
|
|
20240116,174600,13152100,15690,15690,15690,15690,0
|
|
20240116,174500,13152100,15690,15690,15690,15690,0
|
|
20240116,174400,13152100,15690,15690,15690,15690,0
|
|
20240116,174300,13152100,15690,15690,15690,15690,0
|
|
20240116,174200,13152100,15690,15690,15690,15690,0
|
|
20240116,174100,13152100,15690,15690,15690,15690,0
|
|
20240116,174000,13152100,15690,15690,15690,15690,0
|
|
20240116,173900,13152100,15690,15690,15690,15690,0
|
|
20240116,173800,13152100,15690,15690,15690,15690,0
|
|
20240116,173700,13152100,15690,15690,15690,15690,0
|
|
20240116,173600,13152100,15690,15690,15690,15690,0
|
|
20240116,173500,13152100,15690,15690,15690,15690,0
|
|
20240116,173400,13152100,15690,15690,15690,15690,1
|
|
20240116,173300,13152100,15690,15690,15690,15690,0
|
|
20240116,173200,13152100,15690,15690,15690,15690,0
|
|
20240116,173100,13152100,15690,15690,15690,15690,0
|
|
20240116,173000,13152100,15690,15690,15690,15690,0
|
|
20240116,172900,13152100,15690,15690,15690,15690,0
|
|
20240116,172800,13152100,15690,15690,15690,15690,0
|
|
20240116,172700,13152100,15690,15690,15690,15690,0
|
|
20240116,172600,13152100,15690,15690,15690,15690,0
|
|
20240116,172500,13152100,15690,15690,15690,15690,0
|
|
20240116,172400,13152100,15690,15690,15690,15690,0
|
|
20240116,172300,13152100,15690,15690,15690,15690,0
|
|
20240116,172200,13152100,15690,15690,15690,15690,0
|
|
20240116,172100,13152100,15690,15690,15690,15690,0
|
|
20240116,172000,13152100,15690,15690,15690,15690,0
|
|
20240116,171900,13152100,15690,15690,15690,15690,0
|
|
20240116,171800,13152100,15690,15690,15690,15690,0
|
|
20240116,171700,13152100,15690,15690,15690,15690,0
|
|
20240116,171600,13152100,15690,15690,15690,15690,0
|
|
20240116,171500,13152100,15690,15690,15690,15690,0
|
|
20240116,171400,13152100,15690,15690,15690,15690,0
|
|
20240116,171300,13152100,15690,15690,15690,15690,0
|
|
20240116,171200,13152100,15690,15690,15690,15690,0
|
|
20240116,171100,13152100,15690,15690,15690,15690,0
|
|
20240116,171000,13152100,15690,15690,15690,15690,0
|
|
20240116,170900,13152100,15690,15690,15690,15690,0
|
|
20240116,170800,13152100,15690,15690,15690,15690,0
|
|
20240116,170700,13152100,15690,15690,15690,15690,0
|
|
20240116,170600,13152100,15690,15690,15690,15690,0
|
|
20240116,170500,13152100,15690,15690,15690,15690,0
|
|
20240116,170400,13152100,15690,15690,15690,15690,1
|
|
20240116,170300,13152100,15690,15690,15690,15690,0
|
|
20240116,170200,13152100,15690,15690,15690,15690,0
|
|
20240116,170100,13152100,15690,15690,15690,15690,0
|
|
20240116,170000,13152100,15690,15690,15690,15690,0
|
|
20240116,165900,13152100,15690,15690,15690,15690,0
|
|
20240116,165800,13152100,15690,15690,15690,15690,0
|
|
20240116,165700,13152100,15690,15690,15690,15690,0
|
|
20240116,165600,13152100,15690,15690,15690,15690,0
|
|
20240116,165500,13152100,15690,15690,15690,15690,0
|
|
20240116,165400,13152100,15690,15690,15690,15690,0
|
|
20240116,165300,13152100,15690,15690,15690,15690,0
|
|
20240116,165200,13152100,15690,15690,15690,15690,0
|
|
20240116,165100,13152100,15690,15690,15690,15690,0
|
|
20240116,165000,13152100,15690,15690,15690,15690,0
|
|
20240116,164900,13152100,15690,15690,15690,15690,0
|
|
20240116,164800,13152100,15690,15690,15690,15690,0
|
|
20240116,164700,13152100,15690,15690,15690,15690,0
|
|
20240116,164600,13152100,15690,15690,15690,15690,0
|
|
20240116,164500,13152100,15690,15690,15690,15690,0
|
|
20240116,164400,13152100,15690,15690,15690,15690,0
|
|
20240116,164300,13152100,15690,15690,15690,15690,0
|
|
20240116,164200,13152100,15690,15690,15690,15690,0
|
|
20240116,164100,13152100,15690,15690,15690,15690,0
|
|
20240116,164000,13152100,15690,15690,15690,15690,0
|
|
20240116,163900,13152100,15690,15690,15690,15690,0
|
|
20240116,163800,13152100,15690,15690,15690,15690,0
|
|
20240116,163700,13152100,15690,15690,15690,15690,0
|
|
20240116,163600,13152100,15690,15690,15690,15690,0
|
|
20240116,163500,13152100,15690,15690,15690,15690,0
|
|
20240116,163400,13152100,15690,15690,15690,15690,1
|
|
20240116,163300,13152100,15690,15690,15690,15690,0
|
|
20240116,163200,13152100,15690,15690,15690,15690,0
|
|
20240116,163100,13152100,15690,15690,15690,15690,0
|
|
20240116,163000,13152100,15690,15690,15690,15690,0
|
|
20240116,162900,13152100,15690,15690,15690,15690,0
|
|
20240116,162800,13152100,15690,15690,15690,15690,0
|
|
20240116,162700,13152100,15690,15690,15690,15690,0
|
|
20240116,162600,13152100,15690,15690,15690,15690,0
|
|
20240116,162500,13152100,15690,15690,15690,15690,0
|
|
20240116,162400,13152100,15690,15690,15690,15690,0
|
|
20240116,162300,13152100,15690,15690,15690,15690,0
|
|
20240116,162200,13152100,15690,15690,15690,15690,0
|
|
20240116,162100,13152100,15690,15690,15690,15690,0
|
|
20240116,162000,13152100,15690,15690,15690,15690,0
|
|
20240116,161900,13152100,15690,15690,15690,15690,0
|
|
20240116,161800,13152100,15690,15690,15690,15690,0
|
|
20240116,161700,13152100,15690,15690,15690,15690,0
|
|
20240116,161600,13152100,15690,15690,15690,15690,0
|
|
20240116,161500,13152100,15690,15690,15690,15690,0
|
|
20240116,161400,13152100,15690,15690,15690,15690,0
|
|
20240116,161300,13152100,15690,15690,15690,15690,0
|
|
20240116,161200,13152100,15690,15690,15690,15690,0
|
|
20240116,161100,13152100,15690,15690,15690,15690,0
|
|
20240116,161000,13152100,15690,15690,15690,15690,0
|
|
20240116,160900,13152100,15690,15690,15690,15690,0
|
|
20240116,160800,13152100,15690,15690,15690,15690,0
|
|
20240116,160700,13152100,15690,15690,15690,15690,0
|
|
20240116,160600,13152100,15690,15690,15690,15690,0
|
|
20240116,160500,13152100,15690,15690,15690,15690,0
|
|
20240116,160400,13152100,15690,15690,15690,15690,1
|
|
20240116,160300,13152100,15690,15690,15690,15690,0
|
|
20240116,160200,13152100,15690,15690,15690,15690,0
|
|
20240116,160100,13152100,15690,15690,15690,15690,0
|
|
20240116,160000,13152100,15690,15690,15690,15690,0
|
|
20240116,155900,13152100,15690,15690,15690,15690,0
|
|
20240116,155800,13152100,15690,15690,15690,15690,0
|
|
20240116,155700,13152100,15690,15690,15690,15690,0
|
|
20240116,155600,13152100,15690,15690,15690,15690,0
|
|
20240116,155500,13152100,15690,15690,15690,15690,0
|
|
20240116,155400,13152100,15690,15690,15690,15690,0
|
|
20240116,155300,13152100,15690,15690,15690,15690,0
|
|
20240116,155200,13152100,15690,15690,15690,15690,0
|
|
20240116,155100,13152100,15690,15690,15690,15690,0
|
|
20240116,155000,13152100,15690,15690,15690,15690,0
|
|
20240116,154900,13152100,15690,15690,15690,15690,0
|
|
20240116,154800,13152100,15690,15690,15690,15690,0
|
|
20240116,154700,13152100,15690,15690,15690,15690,0
|
|
20240116,154600,13152100,15690,15690,15690,15690,0
|
|
20240116,154500,13152100,15690,15690,15690,15690,0
|
|
20240116,154400,13152100,15690,15690,15690,15690,0
|
|
20240116,154300,13152100,15690,15690,15690,15690,0
|
|
20240116,154200,13152100,15690,15690,15690,15690,0
|
|
20240116,154100,13152100,15690,15690,15690,15690,0
|
|
20240116,154000,13152100,15690,15690,15690,15690,0
|
|
20240116,153900,13152100,15690,15690,15690,15690,0
|
|
20240116,153800,13152100,15690,15690,15690,15690,0
|
|
20240116,153700,13152100,15690,15690,15690,15690,0
|
|
20240116,153600,13152100,15690,15690,15690,15690,0
|
|
20240116,153500,13152100,15690,15690,15690,15690,0
|
|
20240116,153400,13152100,15690,15690,15690,15690,1
|
|
20240116,153300,13152100,15690,15690,15690,15690,0
|
|
20240116,153200,13152100,15690,15690,15690,15690,0
|
|
20240116,153100,13152100,15690,15690,15690,15690,0
|
|
20240116,153000,13152100,15690,15690,15690,15690,1
|
|
20240116,152900,13136410,15700,15700,15700,15700,0
|
|
20240116,152800,13136410,15700,15700,15700,15700,0
|
|
20240116,152700,13136410,15700,15700,15700,15700,0
|
|
20240116,152600,13136410,15700,15700,15700,15700,0
|
|
20240116,152500,13136410,15700,15700,15700,15700,0
|
|
20240116,152400,13136410,15700,15700,15700,15700,0
|
|
20240116,152300,13136410,15700,15700,15700,15700,0
|
|
20240116,152200,13136410,15700,15700,15700,15700,0
|
|
20240116,152100,13136410,15700,15700,15700,15700,0
|
|
20240116,152000,13136410,15700,15700,15700,15700,0
|
|
20240116,151900,13136410,15700,15700,15700,15700,0
|
|
20240116,151800,13136410,15700,15700,15700,15700,4
|
|
20240116,151700,13073610,15600,15700,15700,15600,3
|
|
20240116,151600,13026710,15700,15700,15700,15700,1
|
|
20240116,151500,13011010,15700,15700,15700,15700,6
|
|
20240116,151400,12916810,15700,15700,15700,15700,5
|
|
20240116,151300,12838310,15690,15690,15690,15690,0
|
|
20240116,151200,12838310,15690,15690,15690,15690,0
|
|
20240116,151100,12838310,15690,15690,15690,15690,1
|
|
20240116,151000,12822620,15610,15610,15610,15610,1
|
|
20240116,150900,12807010,15700,15700,15700,15700,0
|
|
20240116,150800,12807010,15700,15700,15700,15700,0
|
|
20240116,150700,12807010,15700,15700,15700,15700,6
|
|
20240116,150600,12712810,15700,15700,15700,15700,0
|
|
20240116,150500,12712810,15700,15700,15700,15700,1
|
|
20240116,150400,12697110,15700,15700,15700,15700,0
|
|
20240116,150300,12697110,15700,15700,15700,15700,5
|
|
20240116,150200,12618610,15700,15700,15700,15700,0
|
|
20240116,150100,12618610,15700,15700,15700,15700,0
|
|
20240116,150000,12618610,15700,15700,15700,15700,7
|
|
20240116,145900,12508710,15700,15700,15700,15700,6
|
|
20240116,145800,12414510,15700,15700,15700,15700,0
|
|
20240116,145700,12414510,15700,15700,15700,15700,0
|
|
20240116,145600,12414510,15700,15700,15700,15700,6
|
|
20240116,145500,12320310,15700,15700,15700,15700,0
|
|
20240116,145400,12320310,15700,15700,15700,15700,1
|
|
20240116,145300,12304610,15630,15630,15630,15630,0
|
|
20240116,145200,12304610,15630,15630,15630,15630,6
|
|
20240116,145100,12210830,15700,15700,15700,15700,0
|
|
20240116,145000,12210830,15700,15700,15700,15700,0
|
|
20240116,144900,12210830,15700,15700,15700,15700,7
|
|
20240116,144800,12100930,15700,15700,15700,15700,1
|
|
20240116,144700,12085230,15700,15700,15700,15700,0
|
|
20240116,144600,12085230,15700,15700,15700,15700,0
|
|
20240116,144500,12085230,15700,15700,15700,15700,6
|
|
20240116,144400,11991030,15700,15700,15700,15700,0
|
|
20240116,144300,11991030,15700,15700,15700,15700,1
|
|
20240116,144200,11975330,15700,15700,15700,15700,5
|
|
20240116,144100,11896830,15700,15700,15700,15700,0
|
|
20240116,144000,11896830,15700,15700,15700,15700,0
|
|
20240116,143900,11896830,15700,15700,15700,15700,0
|
|
20240116,143800,11896830,15700,15700,15700,15700,6
|
|
20240116,143700,11802630,15700,15700,15700,15700,1
|
|
20240116,143600,11786930,15700,15700,15700,15700,0
|
|
20240116,143500,11786930,15700,15700,15700,15700,0
|
|
20240116,143400,11786930,15700,15700,15700,15700,6
|
|
20240116,143300,11692730,15700,15700,15700,15700,0
|
|
20240116,143200,11692730,15700,15700,15700,15700,4
|
|
20240116,143100,11629930,15700,15690,15700,15690,3
|
|
20240116,143000,11582850,15690,15690,15690,15690,0
|
|
20240116,142900,11582850,15690,15690,15690,15690,0
|
|
20240116,142800,11582850,15690,15690,15690,15690,0
|
|
20240116,142700,11582850,15690,15690,15690,15690,5
|
|
20240116,142600,11504400,15700,15700,15700,15700,1
|
|
20240116,142500,11488700,15700,15700,15700,15700,0
|
|
20240116,142400,11488700,15700,15700,15700,15700,6
|
|
20240116,142300,11394500,15700,15700,15700,15700,0
|
|
20240116,142200,11394500,15700,15700,15700,15700,0
|
|
20240116,142100,11394500,15700,15700,15700,15700,0
|
|
20240116,142000,11394500,15700,15700,15700,15700,6
|
|
20240116,141900,11300300,15700,15700,15700,15700,6
|
|
20240116,141800,11206100,15700,15700,15700,15700,0
|
|
20240116,141700,11206100,15700,15700,15700,15700,0
|
|
20240116,141600,11206100,15700,15700,15700,15700,6
|
|
20240116,141500,11111900,15700,15700,15700,15700,1
|
|
20240116,141400,11096200,15640,15640,15640,15640,0
|
|
20240116,141300,11096200,15640,15640,15640,15640,0
|
|
20240116,141200,11096200,15640,15640,15640,15640,0
|
|
20240116,141100,11096200,15640,15640,15640,15640,0
|
|
20240116,141000,11096200,15640,15640,15640,15640,0
|
|
20240116,140900,11096200,15640,15700,15700,15640,14
|
|
20240116,140800,10876810,15700,15700,15700,15700,0
|
|
20240116,140700,10876810,15700,15700,15700,15700,6
|
|
20240116,140600,10782610,15700,15700,15700,15700,6
|
|
20240116,140500,10688410,15700,15700,15700,15700,0
|
|
20240116,140400,10688410,15700,15700,15700,15700,1
|
|
20240116,140300,10672710,15700,15700,15700,15700,1
|
|
20240116,140200,10657010,15650,15650,15650,15650,0
|
|
20240116,140100,10657010,15650,15650,15650,15650,1
|
|
20240116,140000,10641360,15700,15700,15700,15700,0
|
|
20240116,135900,10641360,15700,15700,15700,15700,0
|
|
20240116,135800,10641360,15700,15700,15700,15700,7
|
|
20240116,135700,10531460,15700,15700,15700,15700,0
|
|
20240116,135600,10531460,15700,15700,15700,15700,0
|
|
20240116,135500,10531460,15700,15700,15700,15700,6
|
|
20240116,135400,10437260,15700,15700,15700,15700,0
|
|
20240116,135300,10437260,15700,15700,15700,15700,0
|
|
20240116,135200,10437260,15700,15700,15700,15700,1
|
|
20240116,135100,10421560,15700,15700,15700,15700,6
|
|
20240116,135000,10327360,15700,15700,15700,15700,0
|
|
20240116,134900,10327360,15700,15700,15700,15700,0
|
|
20240116,134800,10327360,15700,15700,15700,15700,5
|
|
20240116,134700,10248860,15700,15700,15700,15700,0
|
|
20240116,134600,10248860,15700,15700,15700,15700,1
|
|
20240116,134500,10233160,15700,15700,15700,15700,0
|
|
20240116,134400,10233160,15700,15700,15700,15700,6
|
|
20240116,134300,10138960,15700,15700,15700,15700,0
|
|
20240116,134200,10138960,15700,15700,15700,15700,0
|
|
20240116,134100,10138960,15700,15700,15700,15700,1
|
|
20240116,134000,10123260,15700,15700,15700,15700,6
|
|
20240116,133900,10029060,15700,15700,15700,15700,0
|
|
20240116,133800,10029060,15700,15700,15700,15700,0
|
|
20240116,133700,10029060,15700,15700,15700,15700,6
|
|
20240116,133600,9934860,15700,15700,15700,15700,0
|
|
20240116,133500,9934860,15700,15700,15700,15700,1
|
|
20240116,133400,9919160,15700,15700,15700,15700,0
|
|
20240116,133300,9919160,15700,15690,15700,15690,6
|
|
20240116,133200,9824970,15700,15700,15700,15700,0
|
|
20240116,133100,9824970,15700,15700,15700,15700,0
|
|
20240116,133000,9824970,15700,15700,15700,15700,7
|
|
20240116,132900,9715070,15700,15700,15700,15700,0
|
|
20240116,132800,9715070,15700,15700,15700,15700,0
|
|
20240116,132700,9715070,15700,15700,15700,15700,0
|
|
20240116,132600,9715070,15700,15700,15700,15700,6
|
|
20240116,132500,9620870,15700,15700,15700,15700,0
|
|
20240116,132400,9620870,15700,15700,15700,15700,1
|
|
20240116,132300,9605170,15700,15700,15700,15700,0
|
|
20240116,132200,9605170,15700,15700,15700,15700,6
|
|
20240116,132100,9510970,15700,15700,15700,15700,0
|
|
20240116,132000,9510970,15700,15700,15700,15700,0
|
|
20240116,131900,9510970,15700,15700,15700,15700,15
|
|
20240116,131800,9275470,15700,15700,15700,15700,1
|
|
20240116,131700,9259770,15650,15670,15670,15650,3
|
|
20240116,131600,9212790,15700,15700,15700,15700,0
|
|
20240116,131500,9212790,15700,15700,15700,15700,6
|
|
20240116,131400,9118590,15700,15700,15700,15700,0
|
|
20240116,131300,9118590,15700,15700,15700,15700,1
|
|
20240116,131200,9102890,15700,15700,15700,15700,6
|
|
20240116,131100,9008690,15700,15700,15700,15700,0
|
|
20240116,131000,9008690,15700,15700,15700,15700,0
|
|
20240116,130900,9008690,15700,15700,15700,15700,0
|
|
20240116,130800,9008690,15700,15700,15700,15700,6
|
|
20240116,130700,8914490,15700,15700,15700,15700,1
|
|
20240116,130600,8898790,15700,15700,15700,15700,0
|
|
20240116,130500,8898790,15700,15700,15700,15700,0
|
|
20240116,130400,8898790,15700,15700,15700,15700,5
|
|
20240116,130300,8820290,15700,15700,15700,15700,0
|
|
20240116,130200,8820290,15700,15700,15700,15700,0
|
|
20240116,130100,8820290,15700,15700,15700,15700,7
|
|
20240116,130000,8710390,15700,15700,15700,15700,0
|
|
20240116,125900,8710390,15700,15700,15700,15700,0
|
|
20240116,125800,8710390,15700,15700,15700,15700,0
|
|
20240116,125700,8710390,15700,15700,15700,15700,6
|
|
20240116,125600,8616190,15700,15700,15700,15700,1
|
|
20240116,125500,8600490,15700,15700,15700,15700,0
|
|
20240116,125400,8600490,15700,15700,15700,15700,6
|
|
20240116,125300,8506290,15700,15700,15700,15700,0
|
|
20240116,125200,8506290,15700,15700,15700,15700,1
|
|
20240116,125100,8490590,15700,15700,15700,15700,4
|
|
20240116,125000,8427790,15700,15700,15700,15700,7
|
|
20240116,124900,8317890,15700,15700,15700,15700,0
|
|
20240116,124800,8317890,15700,15700,15700,15700,0
|
|
20240116,124700,8317890,15700,15700,15700,15700,0
|
|
20240116,124600,8317890,15700,15700,15700,15700,6
|
|
20240116,124500,8223690,15700,15700,15700,15700,1
|
|
20240116,124400,8207990,15700,15700,15700,15700,0
|
|
20240116,124300,8207990,15700,15700,15700,15700,6
|
|
20240116,124200,8113790,15700,15700,15700,15700,0
|
|
20240116,124100,8113790,15700,15700,15700,15700,0
|
|
20240116,124000,8113790,15700,15700,15700,15700,0
|
|
20240116,123900,8113790,15700,15700,15700,15700,7
|
|
20240116,123800,8003890,15700,15700,15700,15700,0
|
|
20240116,123700,8003890,15700,15700,15700,15700,0
|
|
20240116,123600,8003890,15700,15700,15700,15700,6
|
|
20240116,123500,7909690,15700,15700,15700,15700,0
|
|
20240116,123400,7909690,15700,15700,15700,15700,0
|
|
20240116,123300,7909690,15700,15700,15700,15700,1
|
|
20240116,123200,7893990,15700,15700,15700,15700,6
|
|
20240116,123100,7799790,15700,15700,15700,15700,0
|
|
20240116,123000,7799790,15700,15700,15700,15700,0
|
|
20240116,122900,7799790,15700,15700,15700,15700,0
|
|
20240116,122800,7799790,15700,15700,15700,15700,7
|
|
20240116,122700,7689890,15690,15690,15690,15690,0
|
|
20240116,122600,7689890,15690,15690,15690,15690,0
|
|
20240116,122500,7689890,15690,15690,15690,15690,6
|
|
20240116,122400,7595750,15690,15690,15690,15690,0
|
|
20240116,122300,7595750,15690,15690,15690,15690,0
|
|
20240116,122200,7595750,15690,15690,15690,15690,7
|
|
20240116,122100,7485920,15680,15680,15680,15680,1
|
|
20240116,122000,7470240,15690,15690,15690,15690,0
|
|
20240116,121900,7470240,15690,15690,15690,15690,0
|
|
20240116,121800,7470240,15690,15690,15690,15690,5
|
|
20240116,121700,7391790,15690,15690,15690,15690,0
|
|
20240116,121600,7391790,15690,15690,15690,15690,1
|
|
20240116,121500,7376100,15690,15690,15690,15690,0
|
|
20240116,121400,7376100,15690,15690,15690,15690,5
|
|
20240116,121300,7297650,15690,15690,15690,15690,0
|
|
20240116,121200,7297650,15690,15690,15690,15690,0
|
|
20240116,121100,7297650,15690,15690,15690,15690,1
|
|
20240116,121000,7281960,15690,15690,15690,15690,6
|
|
20240116,120900,7187820,15690,15690,15690,15690,0
|
|
20240116,120800,7187820,15690,15690,15690,15690,0
|
|
20240116,120700,7187820,15690,15690,15690,15690,6
|
|
20240116,120600,7093680,15690,15690,15690,15690,0
|
|
20240116,120500,7093680,15690,15690,15690,15690,1
|
|
20240116,120400,7077990,15690,15690,15690,15690,0
|
|
20240116,120300,7077990,15690,15690,15690,15690,6
|
|
20240116,120200,6983850,15690,15690,15690,15690,0
|
|
20240116,120100,6983850,15690,15690,15690,15690,0
|
|
20240116,120000,6983850,15690,15690,15690,15690,7
|
|
20240116,115900,6874020,15690,15690,15690,15690,0
|
|
20240116,115800,6874020,15690,15690,15690,15690,0
|
|
20240116,115700,6874020,15690,15690,15690,15690,0
|
|
20240116,115600,6874020,15690,15690,15690,15690,6
|
|
20240116,115500,6779880,15690,15690,15690,15690,0
|
|
20240116,115400,6779880,15690,15690,15690,15690,1
|
|
20240116,115300,6764190,15690,15690,15690,15690,0
|
|
20240116,115200,6764190,15690,15690,15690,15690,6
|
|
20240116,115100,6670050,15690,15690,15690,15690,0
|
|
20240116,115000,6670050,15690,15690,15690,15690,0
|
|
20240116,114900,6670050,15690,15690,15690,15690,6
|
|
20240116,114800,6575910,15690,15690,15690,15690,1
|
|
20240116,114700,6560220,15690,15690,15690,15690,0
|
|
20240116,114600,6560220,15690,15690,15690,15690,0
|
|
20240116,114500,6560220,15690,15690,15690,15690,6
|
|
20240116,114400,6466080,15690,15690,15690,15690,0
|
|
20240116,114300,6466080,15690,15690,15690,15690,1
|
|
20240116,114200,6450390,15690,15690,15690,15690,6
|
|
20240116,114100,6356250,15690,15690,15690,15690,0
|
|
20240116,114000,6356250,15690,15690,15690,15690,0
|
|
20240116,113900,6356250,15690,15690,15690,15690,0
|
|
20240116,113800,6356250,15690,15690,15690,15690,6
|
|
20240116,113700,6262110,15690,15690,15690,15690,1
|
|
20240116,113600,6246420,15690,15690,15690,15690,0
|
|
20240116,113500,6246420,15690,15690,15690,15690,0
|
|
20240116,113400,6246420,15690,15690,15690,15690,6
|
|
20240116,113300,6152280,15690,15690,15690,15690,0
|
|
20240116,113200,6152280,15690,15690,15690,15690,0
|
|
20240116,113100,6152280,15690,15690,15690,15690,7
|
|
20240116,113000,6042450,15690,15690,15690,15690,0
|
|
20240116,112900,6042450,15690,15690,15690,15690,1
|
|
20240116,112800,6026760,15690,15690,15690,15690,0
|
|
20240116,112700,6026760,15690,15690,15690,15690,6
|
|
20240116,112600,5932620,15690,15690,15690,15690,1
|
|
20240116,112500,5916930,15690,15690,15690,15690,0
|
|
20240116,112400,5916930,15690,15690,15690,15690,5
|
|
20240116,112300,5838480,15690,15690,15690,15690,0
|
|
20240116,112200,5838480,15690,15690,15690,15690,0
|
|
20240116,112100,5838480,15690,15690,15690,15690,0
|
|
20240116,112000,5838480,15690,15690,15690,15690,7
|
|
20240116,111900,5728650,15690,15690,15690,15690,0
|
|
20240116,111800,5728650,15690,15690,15690,15690,0
|
|
20240116,111700,5728650,15690,15690,15690,15690,0
|
|
20240116,111600,5728650,15690,15690,15690,15690,6
|
|
20240116,111500,5634510,15690,15690,15690,15690,1
|
|
20240116,111400,5618820,15690,15690,15690,15690,0
|
|
20240116,111300,5618820,15690,15690,15690,15690,6
|
|
20240116,111200,5524680,15690,15690,15690,15690,0
|
|
20240116,111100,5524680,15690,15690,15690,15690,0
|
|
20240116,111000,5524680,15690,15690,15690,15690,0
|
|
20240116,110900,5524680,15690,15690,15690,15690,7
|
|
20240116,110800,5414850,15690,15690,15690,15690,0
|
|
20240116,110700,5414850,15690,15690,15690,15690,0
|
|
20240116,110600,5414850,15690,15690,15690,15690,5
|
|
20240116,110500,5336400,15690,15690,15690,15690,0
|
|
20240116,110400,5336400,15690,15690,15690,15690,0
|
|
20240116,110300,5336400,15690,15690,15690,15690,1
|
|
20240116,110200,5320710,15690,15690,15690,15690,5
|
|
20240116,110100,5242260,15690,15690,15690,15690,0
|
|
20240116,110000,5242260,15690,15690,15690,15690,0
|
|
20240116,105900,5242260,15690,15690,15690,15690,0
|
|
20240116,105800,5242260,15690,15690,15690,15690,7
|
|
20240116,105700,5132430,15690,15690,15690,15690,0
|
|
20240116,105600,5132430,15690,15690,15690,15690,0
|
|
20240116,105500,5132430,15690,15690,15690,15690,6
|
|
20240116,105400,5038290,15690,15690,15690,15690,0
|
|
20240116,105300,5038290,15690,15690,15690,15690,0
|
|
20240116,105200,5038290,15690,15690,15690,15690,1
|
|
20240116,105100,5022600,15690,15690,15690,15690,6
|
|
20240116,105000,4928460,15690,15690,15690,15690,0
|
|
20240116,104900,4928460,15690,15690,15690,15690,0
|
|
20240116,104800,4928460,15690,15690,15690,15690,6
|
|
20240116,104700,4834320,15690,15690,15690,15690,0
|
|
20240116,104600,4834320,15690,15690,15690,15690,2
|
|
20240116,104500,4802940,15690,15690,15690,15690,0
|
|
20240116,104400,4802940,15690,15690,15690,15690,6
|
|
20240116,104300,4708800,15690,15690,15690,15690,0
|
|
20240116,104200,4708800,15690,15690,15690,15690,11
|
|
20240116,104100,4536210,15690,15690,15690,15690,1
|
|
20240116,104000,4520520,15630,15630,15630,15630,0
|
|
20240116,103900,4520520,15630,15630,15630,15630,0
|
|
20240116,103800,4520520,15630,15630,15630,15630,0
|
|
20240116,103700,4520520,15630,15630,15630,15630,0
|
|
20240116,103600,4520520,15630,15630,15630,15630,0
|
|
20240116,103500,4520520,15630,15630,15630,15630,1
|
|
20240116,103400,4504890,15690,15690,15690,15690,0
|
|
20240116,103300,4504890,15690,15690,15690,15690,5
|
|
20240116,103200,4426440,15690,15690,15690,15690,0
|
|
20240116,103100,4426440,15690,15690,15690,15690,0
|
|
20240116,103000,4426440,15690,15690,15690,15690,7
|
|
20240116,102900,4316610,15690,15690,15690,15690,0
|
|
20240116,102800,4316610,15690,15690,15690,15690,0
|
|
20240116,102700,4316610,15690,15690,15690,15690,0
|
|
20240116,102600,4316610,15690,15690,15690,15690,6
|
|
20240116,102500,4222470,15690,15690,15690,15690,0
|
|
20240116,102400,4222470,15690,15570,15690,15570,3
|
|
20240116,102300,4175640,15690,15690,15690,15690,0
|
|
20240116,102200,4175640,15690,15690,15690,15690,5
|
|
20240116,102100,4097190,15690,15690,15690,15690,0
|
|
20240116,102000,4097190,15690,15690,15690,15690,4
|
|
20240116,101900,4034430,15680,15680,15680,15680,2
|
|
20240116,101800,4003070,15680,15680,15680,15680,1
|
|
20240116,101700,3987390,15680,15680,15680,15680,0
|
|
20240116,101600,3987390,15680,15680,15680,15680,0
|
|
20240116,101500,3987390,15680,15680,15680,15680,6
|
|
20240116,101400,3893310,15680,15680,15680,15680,0
|
|
20240116,101300,3893310,15680,15680,15680,15680,1
|
|
20240116,101200,3877630,15690,15690,15690,15690,5
|
|
20240116,101100,3799180,15690,15690,15690,15690,0
|
|
20240116,101000,3799180,15690,15690,15690,15690,0
|
|
20240116,100900,3799180,15690,15690,15690,15690,0
|
|
20240116,100800,3799180,15690,15690,15690,15690,6
|
|
20240116,100700,3705040,15690,15690,15690,15690,1
|
|
20240116,100600,3689350,15690,15690,15690,15690,0
|
|
20240116,100500,3689350,15690,15690,15690,15690,0
|
|
20240116,100400,3689350,15690,15690,15690,15690,6
|
|
20240116,100300,3595210,15690,15690,15690,15690,0
|
|
20240116,100200,3595210,15690,15690,15690,15690,0
|
|
20240116,100100,3595210,15690,15690,15690,15690,7
|
|
20240116,100000,3485380,15690,15690,15690,15690,1
|
|
20240116,095900,3469690,15690,15690,15690,15690,0
|
|
20240116,095800,3469690,15690,15690,15690,15690,0
|
|
20240116,095700,3469690,15690,15690,15690,15690,6
|
|
20240116,095600,3375550,15690,15690,15690,15690,1
|
|
20240116,095500,3359860,15690,15690,15690,15690,0
|
|
20240116,095400,3359860,15690,15690,15690,15690,6
|
|
20240116,095300,3265720,15690,15690,15690,15690,0
|
|
20240116,095200,3265720,15690,15690,15690,15690,0
|
|
20240116,095100,3265720,15690,15690,15690,15690,0
|
|
20240116,095000,3265720,15690,15690,15690,15690,7
|
|
20240116,094900,3155890,15690,15690,15690,15690,0
|
|
20240116,094800,3155890,15690,15690,15690,15690,0
|
|
20240116,094700,3155890,15690,15690,15690,15690,6
|
|
20240116,094600,3061750,15690,15690,15690,15690,0
|
|
20240116,094500,3061750,15690,15690,15690,15690,1
|
|
20240116,094400,3046060,15690,15690,15690,15690,0
|
|
20240116,094300,3046060,15690,15690,15690,15690,6
|
|
20240116,094200,2951920,15690,15690,15690,15690,0
|
|
20240116,094100,2951920,15690,15690,15690,15690,0
|
|
20240116,094000,2951920,15690,15690,15690,15690,0
|
|
20240116,093900,2951920,15690,15690,15690,15690,7
|
|
20240116,093800,2842090,15690,15690,15690,15690,0
|
|
20240116,093700,2842090,15690,15690,15690,15690,1
|
|
20240116,093600,2826400,15690,15690,15690,15690,6
|
|
20240116,093500,2732260,15690,15690,15690,15690,0
|
|
20240116,093400,2732260,15690,15690,15690,15690,0
|
|
20240116,093300,2732260,15690,15690,15690,15690,1
|
|
20240116,093200,2716570,15690,15690,15690,15690,5
|
|
20240116,093100,2638120,15690,15690,15690,15690,1
|
|
20240116,093000,2622430,15670,15670,15670,15670,0
|
|
20240116,092900,2622430,15670,15670,15670,15670,5
|
|
20240116,092800,2544080,15670,15670,15670,15670,1
|
|
20240116,092700,2528410,15670,15670,15670,15670,0
|
|
20240116,092600,2528410,15670,15670,15670,15670,14
|
|
20240116,092500,2309030,15670,15670,15670,15670,0
|
|
20240116,092400,2309030,15670,15670,15670,15670,0
|
|
20240116,092300,2309030,15670,15670,15670,15670,0
|
|
20240116,092200,2309030,15670,15620,15670,15620,2
|
|
20240116,092100,2277740,15550,15550,15550,15550,0
|
|
20240116,092000,2277740,15550,15550,15550,15550,0
|
|
20240116,091900,2277740,15550,15550,15550,15550,0
|
|
20240116,091800,2277740,15550,15550,15550,15550,0
|
|
20240116,091700,2277740,15550,15550,15550,15550,0
|
|
20240116,091600,2277740,15550,15550,15550,15550,0
|
|
20240116,091500,2277740,15550,15550,15550,15550,0
|
|
20240116,091400,2277740,15550,15550,15550,15550,0
|
|
20240116,091300,2277740,15550,15550,15550,15550,0
|
|
20240116,091200,2277740,15550,15550,15550,15550,0
|
|
20240116,091100,2277740,15550,15550,15550,15550,0
|
|
20240116,091000,2277740,15550,15550,15550,15550,0
|
|
20240116,090900,2277740,15550,15550,15550,15550,0
|
|
20240116,090800,2277740,15550,15550,15550,15550,1
|
|
20240116,090700,2262190,15510,15510,15510,15510,0
|
|
20240116,090600,2262190,15510,15510,15510,15510,0
|
|
20240116,090500,2262190,15510,15510,15510,15510,0
|
|
20240116,090400,2262190,15510,15510,15510,15510,0
|
|
20240116,090300,2262190,15510,15510,15510,15510,0
|
|
20240116,090200,2262190,15510,15510,15510,15510,0
|
|
20240116,090100,2262190,15510,15510,15510,15510,0
|
|
20240116,090000,2262190,15510,15510,15510,15450,146
|