607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,190400,6221160,15640,15640,15640,15640,4
|
|
20240119,190300,6221160,15640,15640,15640,15640,0
|
|
20240119,190200,6221160,15640,15640,15640,15640,0
|
|
20240119,190100,6221160,15640,15640,15640,15640,0
|
|
20240119,190000,6221160,15640,15640,15640,15640,0
|
|
20240119,185900,6221160,15640,15640,15640,15640,0
|
|
20240119,185800,6221160,15640,15640,15640,15640,0
|
|
20240119,185700,6221160,15640,15640,15640,15640,0
|
|
20240119,185600,6221160,15640,15640,15640,15640,0
|
|
20240119,185500,6221160,15640,15640,15640,15640,0
|
|
20240119,185400,6221160,15640,15640,15640,15640,0
|
|
20240119,185300,6221160,15640,15640,15640,15640,0
|
|
20240119,185200,6221160,15640,15640,15640,15640,0
|
|
20240119,185100,6221160,15640,15640,15640,15640,0
|
|
20240119,185000,6221160,15640,15640,15640,15640,0
|
|
20240119,184900,6221160,15640,15640,15640,15640,0
|
|
20240119,184800,6221160,15640,15640,15640,15640,0
|
|
20240119,184700,6221160,15640,15640,15640,15640,0
|
|
20240119,184600,6221160,15640,15640,15640,15640,0
|
|
20240119,184500,6221160,15640,15640,15640,15640,0
|
|
20240119,184400,6221160,15640,15640,15640,15640,0
|
|
20240119,184300,6221160,15640,15640,15640,15640,0
|
|
20240119,184200,6221160,15640,15640,15640,15640,0
|
|
20240119,184100,6221160,15640,15640,15640,15640,0
|
|
20240119,184000,6221160,15640,15640,15640,15640,0
|
|
20240119,183900,6221160,15640,15640,15640,15640,0
|
|
20240119,183800,6221160,15640,15640,15640,15640,0
|
|
20240119,183700,6221160,15640,15640,15640,15640,0
|
|
20240119,183600,6221160,15640,15640,15640,15640,0
|
|
20240119,183500,6221160,15640,15640,15640,15640,0
|
|
20240119,183400,6221160,15640,15640,15640,15640,4
|
|
20240119,183300,6221160,15640,15640,15640,15640,0
|
|
20240119,183200,6221160,15640,15640,15640,15640,0
|
|
20240119,183100,6221160,15640,15640,15640,15640,0
|
|
20240119,183000,6221160,15640,15640,15640,15640,0
|
|
20240119,182900,6221160,15640,15640,15640,15640,0
|
|
20240119,182800,6221160,15640,15640,15640,15640,0
|
|
20240119,182700,6221160,15640,15640,15640,15640,0
|
|
20240119,182600,6221160,15640,15640,15640,15640,0
|
|
20240119,182500,6221160,15640,15640,15640,15640,0
|
|
20240119,182400,6221160,15640,15640,15640,15640,0
|
|
20240119,182300,6221160,15640,15640,15640,15640,0
|
|
20240119,182200,6221160,15640,15640,15640,15640,0
|
|
20240119,182100,6221160,15640,15640,15640,15640,0
|
|
20240119,182000,6221160,15640,15640,15640,15640,0
|
|
20240119,181900,6221160,15640,15640,15640,15640,0
|
|
20240119,181800,6221160,15640,15640,15640,15640,0
|
|
20240119,181700,6221160,15640,15640,15640,15640,0
|
|
20240119,181600,6221160,15640,15640,15640,15640,0
|
|
20240119,181500,6221160,15640,15640,15640,15640,0
|
|
20240119,181400,6221160,15640,15640,15640,15640,0
|
|
20240119,181300,6221160,15640,15640,15640,15640,0
|
|
20240119,181200,6221160,15640,15640,15640,15640,0
|
|
20240119,181100,6221160,15640,15640,15640,15640,0
|
|
20240119,181000,6221160,15640,15640,15640,15640,0
|
|
20240119,180900,6221160,15640,15640,15640,15640,0
|
|
20240119,180800,6221160,15640,15640,15640,15640,0
|
|
20240119,180700,6221160,15640,15640,15640,15640,0
|
|
20240119,180600,6221160,15640,15640,15640,15640,0
|
|
20240119,180500,6221160,15640,15640,15640,15640,0
|
|
20240119,180400,6221160,15640,15640,15640,15640,4
|
|
20240119,180300,6221160,15640,15640,15640,15640,0
|
|
20240119,180200,6221160,15640,15640,15640,15640,0
|
|
20240119,180100,6221160,15640,15640,15640,15640,0
|
|
20240119,180000,6221160,15640,15640,15640,15640,0
|
|
20240119,175900,6221160,15640,15640,15640,15640,0
|
|
20240119,175800,6221160,15640,15640,15640,15640,0
|
|
20240119,175700,6221160,15640,15640,15640,15640,0
|
|
20240119,175600,6221160,15640,15640,15640,15640,0
|
|
20240119,175500,6221160,15640,15640,15640,15640,0
|
|
20240119,175400,6221160,15640,15640,15640,15640,0
|
|
20240119,175300,6221160,15640,15640,15640,15640,0
|
|
20240119,175200,6221160,15640,15640,15640,15640,0
|
|
20240119,175100,6221160,15640,15640,15640,15640,0
|
|
20240119,175000,6221160,15640,15640,15640,15640,0
|
|
20240119,174900,6221160,15640,15640,15640,15640,0
|
|
20240119,174800,6221160,15640,15640,15640,15640,0
|
|
20240119,174700,6221160,15640,15640,15640,15640,0
|
|
20240119,174600,6221160,15640,15640,15640,15640,0
|
|
20240119,174500,6221160,15640,15640,15640,15640,0
|
|
20240119,174400,6221160,15640,15640,15640,15640,0
|
|
20240119,174300,6221160,15640,15640,15640,15640,0
|
|
20240119,174200,6221160,15640,15640,15640,15640,0
|
|
20240119,174100,6221160,15640,15640,15640,15640,0
|
|
20240119,174000,6221160,15640,15640,15640,15640,0
|
|
20240119,173900,6221160,15640,15640,15640,15640,0
|
|
20240119,173800,6221160,15640,15640,15640,15640,0
|
|
20240119,173700,6221160,15640,15640,15640,15640,0
|
|
20240119,173600,6221160,15640,15640,15640,15640,0
|
|
20240119,173500,6221160,15640,15640,15640,15640,0
|
|
20240119,173400,6221160,15640,15640,15640,15640,4
|
|
20240119,173300,6221160,15640,15640,15640,15640,0
|
|
20240119,173200,6221160,15640,15640,15640,15640,0
|
|
20240119,173100,6221160,15640,15640,15640,15640,0
|
|
20240119,173000,6221160,15640,15640,15640,15640,0
|
|
20240119,172900,6221160,15640,15640,15640,15640,0
|
|
20240119,172800,6221160,15640,15640,15640,15640,0
|
|
20240119,172700,6221160,15640,15640,15640,15640,0
|
|
20240119,172600,6221160,15640,15640,15640,15640,0
|
|
20240119,172500,6221160,15640,15640,15640,15640,0
|
|
20240119,172400,6221160,15640,15640,15640,15640,0
|
|
20240119,172300,6221160,15640,15640,15640,15640,0
|
|
20240119,172200,6221160,15640,15640,15640,15640,0
|
|
20240119,172100,6221160,15640,15640,15640,15640,0
|
|
20240119,172000,6221160,15640,15640,15640,15640,0
|
|
20240119,171900,6221160,15640,15640,15640,15640,0
|
|
20240119,171800,6221160,15640,15640,15640,15640,0
|
|
20240119,171700,6221160,15640,15640,15640,15640,0
|
|
20240119,171600,6221160,15640,15640,15640,15640,0
|
|
20240119,171500,6221160,15640,15640,15640,15640,0
|
|
20240119,171400,6221160,15640,15640,15640,15640,0
|
|
20240119,171300,6221160,15640,15640,15640,15640,0
|
|
20240119,171200,6221160,15640,15640,15640,15640,0
|
|
20240119,171100,6221160,15640,15640,15640,15640,0
|
|
20240119,171000,6221160,15640,15640,15640,15640,0
|
|
20240119,170900,6221160,15640,15640,15640,15640,0
|
|
20240119,170800,6221160,15640,15640,15640,15640,0
|
|
20240119,170700,6221160,15640,15640,15640,15640,0
|
|
20240119,170600,6221160,15640,15640,15640,15640,0
|
|
20240119,170500,6221160,15640,15640,15640,15640,0
|
|
20240119,170400,6221160,15640,15640,15640,15640,4
|
|
20240119,170300,6221160,15640,15640,15640,15640,0
|
|
20240119,170200,6221160,15640,15640,15640,15640,0
|
|
20240119,170100,6221160,15640,15640,15640,15640,0
|
|
20240119,170000,6221160,15640,15640,15640,15640,0
|
|
20240119,165900,6221160,15640,15640,15640,15640,0
|
|
20240119,165800,6221160,15640,15640,15640,15640,0
|
|
20240119,165700,6221160,15640,15640,15640,15640,0
|
|
20240119,165600,6221160,15640,15640,15640,15640,0
|
|
20240119,165500,6221160,15640,15640,15640,15640,0
|
|
20240119,165400,6221160,15640,15640,15640,15640,0
|
|
20240119,165300,6221160,15640,15640,15640,15640,0
|
|
20240119,165200,6221160,15640,15640,15640,15640,0
|
|
20240119,165100,6221160,15640,15640,15640,15640,0
|
|
20240119,165000,6221160,15640,15640,15640,15640,0
|
|
20240119,164900,6221160,15640,15640,15640,15640,0
|
|
20240119,164800,6221160,15640,15640,15640,15640,0
|
|
20240119,164700,6221160,15640,15640,15640,15640,0
|
|
20240119,164600,6221160,15640,15640,15640,15640,0
|
|
20240119,164500,6221160,15640,15640,15640,15640,0
|
|
20240119,164400,6221160,15640,15640,15640,15640,0
|
|
20240119,164300,6221160,15640,15640,15640,15640,0
|
|
20240119,164200,6221160,15640,15640,15640,15640,0
|
|
20240119,164100,6221160,15640,15640,15640,15640,0
|
|
20240119,164000,6221160,15640,15640,15640,15640,0
|
|
20240119,163900,6221160,15640,15640,15640,15640,0
|
|
20240119,163800,6221160,15640,15640,15640,15640,0
|
|
20240119,163700,6221160,15640,15640,15640,15640,0
|
|
20240119,163600,6221160,15640,15640,15640,15640,0
|
|
20240119,163500,6221160,15640,15640,15640,15640,0
|
|
20240119,163400,6221160,15640,15640,15640,15640,4
|
|
20240119,163300,6221160,15640,15640,15640,15640,0
|
|
20240119,163200,6221160,15640,15640,15640,15640,0
|
|
20240119,163100,6221160,15640,15640,15640,15640,0
|
|
20240119,163000,6221160,15640,15640,15640,15640,0
|
|
20240119,162900,6221160,15640,15640,15640,15640,0
|
|
20240119,162800,6221160,15640,15640,15640,15640,0
|
|
20240119,162700,6221160,15640,15640,15640,15640,0
|
|
20240119,162600,6221160,15640,15640,15640,15640,0
|
|
20240119,162500,6221160,15640,15640,15640,15640,0
|
|
20240119,162400,6221160,15640,15640,15640,15640,0
|
|
20240119,162300,6221160,15640,15640,15640,15640,0
|
|
20240119,162200,6221160,15640,15640,15640,15640,0
|
|
20240119,162100,6221160,15640,15640,15640,15640,0
|
|
20240119,162000,6221160,15640,15640,15640,15640,0
|
|
20240119,161900,6221160,15640,15640,15640,15640,0
|
|
20240119,161800,6221160,15640,15640,15640,15640,0
|
|
20240119,161700,6221160,15640,15640,15640,15640,0
|
|
20240119,161600,6221160,15640,15640,15640,15640,0
|
|
20240119,161500,6221160,15640,15640,15640,15640,0
|
|
20240119,161400,6221160,15640,15640,15640,15640,0
|
|
20240119,161300,6221160,15640,15640,15640,15640,0
|
|
20240119,161200,6221160,15640,15640,15640,15640,0
|
|
20240119,161100,6221160,15640,15640,15640,15640,0
|
|
20240119,161000,6221160,15640,15640,15640,15640,0
|
|
20240119,160900,6221160,15640,15640,15640,15640,0
|
|
20240119,160800,6221160,15640,15640,15640,15640,0
|
|
20240119,160700,6221160,15640,15640,15640,15640,0
|
|
20240119,160600,6221160,15640,15640,15640,15640,0
|
|
20240119,160500,6221160,15640,15640,15640,15640,0
|
|
20240119,160400,6221160,15640,15640,15640,15640,4
|
|
20240119,160300,6221160,15640,15640,15640,15640,0
|
|
20240119,160200,6221160,15640,15640,15640,15640,0
|
|
20240119,160100,6221160,15640,15640,15640,15640,0
|
|
20240119,160000,6221160,15640,15640,15640,15640,0
|
|
20240119,155900,6221160,15640,15640,15640,15640,0
|
|
20240119,155800,6221160,15640,15640,15640,15640,0
|
|
20240119,155700,6221160,15640,15640,15640,15640,0
|
|
20240119,155600,6221160,15640,15640,15640,15640,0
|
|
20240119,155500,6221160,15640,15640,15640,15640,0
|
|
20240119,155400,6221160,15640,15640,15640,15640,0
|
|
20240119,155300,6221160,15640,15640,15640,15640,0
|
|
20240119,155200,6221160,15640,15640,15640,15640,0
|
|
20240119,155100,6221160,15640,15640,15640,15640,0
|
|
20240119,155000,6221160,15640,15640,15640,15640,0
|
|
20240119,154900,6221160,15640,15640,15640,15640,0
|
|
20240119,154800,6221160,15640,15640,15640,15640,0
|
|
20240119,154700,6221160,15640,15640,15640,15640,0
|
|
20240119,154600,6221160,15640,15640,15640,15640,0
|
|
20240119,154500,6221160,15640,15640,15640,15640,0
|
|
20240119,154400,6221160,15640,15640,15640,15640,0
|
|
20240119,154300,6221160,15640,15640,15640,15640,0
|
|
20240119,154200,6221160,15640,15640,15640,15640,0
|
|
20240119,154100,6221160,15640,15640,15640,15640,0
|
|
20240119,154000,6221160,15640,15640,15640,15640,0
|
|
20240119,153900,6221160,15640,15640,15640,15640,0
|
|
20240119,153800,6221160,15640,15640,15640,15640,0
|
|
20240119,153700,6221160,15640,15640,15640,15640,0
|
|
20240119,153600,6221160,15640,15640,15640,15640,0
|
|
20240119,153500,6221160,15640,15640,15640,15640,0
|
|
20240119,153400,6221160,15640,15640,15640,15640,4
|
|
20240119,153300,6221160,15640,15640,15640,15640,0
|
|
20240119,153200,6221160,15640,15640,15640,15640,0
|
|
20240119,153100,6221160,15640,15640,15640,15640,0
|
|
20240119,153000,6221160,15640,15640,15640,15640,4
|
|
20240119,152900,6158600,15580,15580,15580,15580,0
|
|
20240119,152800,6158600,15580,15580,15580,15580,0
|
|
20240119,152700,6158600,15580,15580,15580,15580,0
|
|
20240119,152600,6158600,15580,15580,15580,15580,0
|
|
20240119,152500,6158600,15580,15580,15580,15580,0
|
|
20240119,152400,6158600,15580,15580,15580,15580,0
|
|
20240119,152300,6158600,15580,15580,15580,15580,0
|
|
20240119,152200,6158600,15580,15580,15580,15580,0
|
|
20240119,152100,6158600,15580,15580,15580,15580,0
|
|
20240119,152000,6158600,15580,15580,15580,15580,0
|
|
20240119,151900,6158600,15580,15590,15590,15580,12
|
|
20240119,151800,5971630,15580,15580,15580,15580,0
|
|
20240119,151700,5971630,15580,15580,15580,15580,0
|
|
20240119,151600,5971630,15580,15580,15580,15580,0
|
|
20240119,151500,5971630,15580,15580,15580,15580,0
|
|
20240119,151400,5971630,15580,15580,15580,15580,0
|
|
20240119,151300,5971630,15580,15580,15580,15580,0
|
|
20240119,151200,5971630,15580,15580,15580,15580,0
|
|
20240119,151100,5971630,15580,15580,15580,15580,6
|
|
20240119,151000,5878150,15590,15590,15590,15590,12
|
|
20240119,150900,5691070,15600,15600,15600,15600,0
|
|
20240119,150800,5691070,15600,15600,15600,15600,0
|
|
20240119,150700,5691070,15600,15600,15600,15600,0
|
|
20240119,150600,5691070,15600,15600,15600,15600,0
|
|
20240119,150500,5691070,15600,15600,15600,15600,0
|
|
20240119,150400,5691070,15600,15600,15600,15600,0
|
|
20240119,150300,5691070,15600,15600,15600,15600,0
|
|
20240119,150200,5691070,15600,15600,15600,15600,0
|
|
20240119,150100,5691070,15600,15600,15600,15600,0
|
|
20240119,150000,5691070,15600,15600,15600,15600,0
|
|
20240119,145900,5691070,15600,15600,15600,15600,0
|
|
20240119,145800,5691070,15600,15600,15600,15600,0
|
|
20240119,145700,5691070,15600,15600,15600,15600,0
|
|
20240119,145600,5691070,15600,15600,15600,15600,0
|
|
20240119,145500,5691070,15600,15600,15600,15600,0
|
|
20240119,145400,5691070,15600,15600,15600,15600,0
|
|
20240119,145300,5691070,15600,15600,15600,15600,0
|
|
20240119,145200,5691070,15600,15600,15600,15600,0
|
|
20240119,145100,5691070,15600,15600,15600,15600,0
|
|
20240119,145000,5691070,15600,15600,15600,15600,11
|
|
20240119,144900,5519470,15600,15600,15600,15600,0
|
|
20240119,144800,5519470,15600,15600,15600,15600,0
|
|
20240119,144700,5519470,15600,15600,15600,15600,0
|
|
20240119,144600,5519470,15600,15600,15600,15600,0
|
|
20240119,144500,5519470,15600,15600,15600,15600,0
|
|
20240119,144400,5519470,15600,15600,15600,15600,0
|
|
20240119,144300,5519470,15600,15600,15600,15600,0
|
|
20240119,144200,5519470,15600,15600,15600,15600,0
|
|
20240119,144100,5519470,15600,15600,15600,15600,0
|
|
20240119,144000,5519470,15600,15600,15600,15600,0
|
|
20240119,143900,5519470,15600,15600,15600,15600,0
|
|
20240119,143800,5519470,15600,15600,15600,15600,0
|
|
20240119,143700,5519470,15600,15600,15600,15600,0
|
|
20240119,143600,5519470,15600,15600,15600,15600,0
|
|
20240119,143500,5519470,15600,15600,15600,15600,0
|
|
20240119,143400,5519470,15600,15600,15600,15600,0
|
|
20240119,143300,5519470,15600,15600,15600,15600,0
|
|
20240119,143200,5519470,15600,15600,15600,15600,0
|
|
20240119,143100,5519470,15600,15600,15600,15600,0
|
|
20240119,143000,5519470,15600,15600,15600,15600,0
|
|
20240119,142900,5519470,15600,15600,15600,15600,0
|
|
20240119,142800,5519470,15600,15600,15600,15600,0
|
|
20240119,142700,5519470,15600,15600,15600,15600,0
|
|
20240119,142600,5519470,15600,15600,15600,15600,0
|
|
20240119,142500,5519470,15600,15600,15600,15600,0
|
|
20240119,142400,5519470,15600,15600,15600,15600,0
|
|
20240119,142300,5519470,15600,15600,15600,15600,0
|
|
20240119,142200,5519470,15600,15600,15600,15600,0
|
|
20240119,142100,5519470,15600,15600,15600,15600,0
|
|
20240119,142000,5519470,15600,15610,15610,15600,6
|
|
20240119,141900,5425850,15640,15640,15640,15640,0
|
|
20240119,141800,5425850,15640,15640,15640,15640,0
|
|
20240119,141700,5425850,15640,15640,15640,15640,0
|
|
20240119,141600,5425850,15640,15640,15640,15640,0
|
|
20240119,141500,5425850,15640,15640,15640,15640,0
|
|
20240119,141400,5425850,15640,15640,15640,15640,0
|
|
20240119,141300,5425850,15640,15640,15640,15640,0
|
|
20240119,141200,5425850,15640,15640,15640,15640,0
|
|
20240119,141100,5425850,15640,15640,15640,15640,0
|
|
20240119,141000,5425850,15640,15640,15640,15640,0
|
|
20240119,140900,5425850,15640,15640,15640,15640,0
|
|
20240119,140800,5425850,15640,15640,15640,15640,0
|
|
20240119,140700,5425850,15640,15640,15640,15640,0
|
|
20240119,140600,5425850,15640,15640,15640,15640,0
|
|
20240119,140500,5425850,15640,15640,15640,15640,0
|
|
20240119,140400,5425850,15640,15640,15640,15640,0
|
|
20240119,140300,5425850,15640,15640,15640,15640,0
|
|
20240119,140200,5425850,15640,15640,15640,15640,0
|
|
20240119,140100,5425850,15640,15640,15640,15640,0
|
|
20240119,140000,5425850,15640,15640,15640,15640,0
|
|
20240119,135900,5425850,15640,15640,15640,15640,0
|
|
20240119,135800,5425850,15640,15640,15640,15640,0
|
|
20240119,135700,5425850,15640,15640,15640,15640,0
|
|
20240119,135600,5425850,15640,15640,15640,15640,0
|
|
20240119,135500,5425850,15640,15640,15640,15640,0
|
|
20240119,135400,5425850,15640,15640,15640,15640,0
|
|
20240119,135300,5425850,15640,15640,15640,15640,0
|
|
20240119,135200,5425850,15640,15640,15640,15640,0
|
|
20240119,135100,5425850,15640,15640,15640,15640,0
|
|
20240119,135000,5425850,15640,15640,15640,15640,0
|
|
20240119,134900,5425850,15640,15640,15640,15640,0
|
|
20240119,134800,5425850,15640,15640,15640,15640,0
|
|
20240119,134700,5425850,15640,15640,15640,15640,0
|
|
20240119,134600,5425850,15640,15640,15640,15640,0
|
|
20240119,134500,5425850,15640,15640,15640,15640,0
|
|
20240119,134400,5425850,15640,15640,15640,15640,0
|
|
20240119,134300,5425850,15640,15640,15640,15640,0
|
|
20240119,134200,5425850,15640,15640,15640,15640,0
|
|
20240119,134100,5425850,15640,15640,15640,15640,0
|
|
20240119,134000,5425850,15640,15640,15640,15640,0
|
|
20240119,133900,5425850,15640,15640,15640,15640,0
|
|
20240119,133800,5425850,15640,15640,15640,15640,0
|
|
20240119,133700,5425850,15640,15640,15640,15640,0
|
|
20240119,133600,5425850,15640,15640,15640,15640,0
|
|
20240119,133500,5425850,15640,15640,15640,15640,5
|
|
20240119,133400,5347650,15620,15620,15620,15620,0
|
|
20240119,133300,5347650,15620,15620,15620,15620,0
|
|
20240119,133200,5347650,15620,15620,15620,15620,0
|
|
20240119,133100,5347650,15620,15620,15620,15620,0
|
|
20240119,133000,5347650,15620,15620,15620,15620,0
|
|
20240119,132900,5347650,15620,15620,15620,15620,0
|
|
20240119,132800,5347650,15620,15620,15620,15620,0
|
|
20240119,132700,5347650,15620,15620,15620,15620,0
|
|
20240119,132600,5347650,15620,15620,15620,15620,0
|
|
20240119,132500,5347650,15620,15620,15620,15620,0
|
|
20240119,132400,5347650,15620,15620,15620,15620,0
|
|
20240119,132300,5347650,15620,15620,15620,15620,0
|
|
20240119,132200,5347650,15620,15620,15620,15620,0
|
|
20240119,132100,5347650,15620,15620,15620,15620,0
|
|
20240119,132000,5347650,15620,15620,15620,15620,0
|
|
20240119,131900,5347650,15620,15620,15620,15620,0
|
|
20240119,131800,5347650,15620,15620,15620,15620,0
|
|
20240119,131700,5347650,15620,15620,15620,15620,0
|
|
20240119,131600,5347650,15620,15620,15620,15620,0
|
|
20240119,131500,5347650,15620,15620,15620,15620,0
|
|
20240119,131400,5347650,15620,15620,15620,15620,0
|
|
20240119,131300,5347650,15620,15620,15620,15620,0
|
|
20240119,131200,5347650,15620,15620,15620,15620,0
|
|
20240119,131100,5347650,15620,15620,15620,15620,0
|
|
20240119,131000,5347650,15620,15620,15620,15620,0
|
|
20240119,130900,5347650,15620,15620,15620,15620,3
|
|
20240119,130800,5300790,15660,15660,15660,15660,0
|
|
20240119,130700,5300790,15660,15660,15660,15660,0
|
|
20240119,130600,5300790,15660,15660,15660,15660,0
|
|
20240119,130500,5300790,15660,15660,15660,15660,0
|
|
20240119,130400,5300790,15660,15660,15660,15660,0
|
|
20240119,130300,5300790,15660,15660,15660,15660,0
|
|
20240119,130200,5300790,15660,15660,15660,15660,0
|
|
20240119,130100,5300790,15660,15660,15660,15660,0
|
|
20240119,130000,5300790,15660,15660,15660,15660,0
|
|
20240119,125900,5300790,15660,15660,15660,15660,0
|
|
20240119,125800,5300790,15660,15660,15660,15660,0
|
|
20240119,125700,5300790,15660,15660,15660,15660,0
|
|
20240119,125600,5300790,15660,15660,15660,15660,0
|
|
20240119,125500,5300790,15660,15660,15660,15660,0
|
|
20240119,125400,5300790,15660,15660,15660,15660,0
|
|
20240119,125300,5300790,15660,15660,15660,15660,0
|
|
20240119,125200,5300790,15660,15660,15660,15660,0
|
|
20240119,125100,5300790,15660,15660,15660,15660,0
|
|
20240119,125000,5300790,15660,15660,15660,15660,0
|
|
20240119,124900,5300790,15660,15660,15660,15660,0
|
|
20240119,124800,5300790,15660,15660,15660,15660,0
|
|
20240119,124700,5300790,15660,15660,15660,15660,0
|
|
20240119,124600,5300790,15660,15660,15660,15660,0
|
|
20240119,124500,5300790,15660,15660,15660,15660,0
|
|
20240119,124400,5300790,15660,15660,15660,15660,0
|
|
20240119,124300,5300790,15660,15660,15660,15660,0
|
|
20240119,124200,5300790,15660,15660,15660,15660,0
|
|
20240119,124100,5300790,15660,15660,15660,15660,0
|
|
20240119,124000,5300790,15660,15660,15660,15660,0
|
|
20240119,123900,5300790,15660,15660,15660,15660,0
|
|
20240119,123800,5300790,15660,15660,15660,15660,0
|
|
20240119,123700,5300790,15660,15660,15660,15660,0
|
|
20240119,123600,5300790,15660,15660,15660,15660,0
|
|
20240119,123500,5300790,15660,15660,15660,15660,0
|
|
20240119,123400,5300790,15660,15660,15660,15660,0
|
|
20240119,123300,5300790,15660,15660,15660,15660,0
|
|
20240119,123200,5300790,15660,15660,15660,15660,0
|
|
20240119,123100,5300790,15660,15660,15660,15660,0
|
|
20240119,123000,5300790,15660,15660,15660,15660,0
|
|
20240119,122900,5300790,15660,15660,15660,15660,0
|
|
20240119,122800,5300790,15660,15660,15660,15660,0
|
|
20240119,122700,5300790,15660,15660,15660,15660,0
|
|
20240119,122600,5300790,15660,15660,15660,15660,0
|
|
20240119,122500,5300790,15660,15660,15660,15660,0
|
|
20240119,122400,5300790,15660,15660,15660,15660,0
|
|
20240119,122300,5300790,15660,15660,15660,15660,0
|
|
20240119,122200,5300790,15660,15660,15660,15660,0
|
|
20240119,122100,5300790,15660,15660,15660,15660,0
|
|
20240119,122000,5300790,15660,15660,15660,15660,0
|
|
20240119,121900,5300790,15660,15660,15660,15660,0
|
|
20240119,121800,5300790,15660,15660,15660,15660,0
|
|
20240119,121700,5300790,15660,15660,15660,15660,0
|
|
20240119,121600,5300790,15660,15660,15660,15660,0
|
|
20240119,121500,5300790,15660,15660,15660,15660,0
|
|
20240119,121400,5300790,15660,15660,15660,15660,0
|
|
20240119,121300,5300790,15660,15660,15660,15660,0
|
|
20240119,121200,5300790,15660,15660,15660,15660,0
|
|
20240119,121100,5300790,15660,15660,15660,15660,0
|
|
20240119,121000,5300790,15660,15660,15660,15660,0
|
|
20240119,120900,5300790,15660,15660,15660,15660,0
|
|
20240119,120800,5300790,15660,15660,15660,15660,0
|
|
20240119,120700,5300790,15660,15660,15660,15660,3
|
|
20240119,120600,5253810,15660,15660,15660,15660,0
|
|
20240119,120500,5253810,15660,15660,15660,15660,0
|
|
20240119,120400,5253810,15660,15660,15660,15660,0
|
|
20240119,120300,5253810,15660,15660,15660,15660,0
|
|
20240119,120200,5253810,15660,15660,15660,15660,0
|
|
20240119,120100,5253810,15660,15660,15660,15660,5
|
|
20240119,120000,5175510,15660,15650,15660,15650,15
|
|
20240119,115900,4940730,15650,15650,15650,15650,0
|
|
20240119,115800,4940730,15650,15650,15650,15650,0
|
|
20240119,115700,4940730,15650,15650,15650,15650,0
|
|
20240119,115600,4940730,15650,15650,15650,15650,0
|
|
20240119,115500,4940730,15650,15650,15650,15650,0
|
|
20240119,115400,4940730,15650,15650,15650,15650,0
|
|
20240119,115300,4940730,15650,15650,15650,15650,0
|
|
20240119,115200,4940730,15650,15650,15650,15650,0
|
|
20240119,115100,4940730,15650,15650,15650,15650,0
|
|
20240119,115000,4940730,15650,15650,15650,15650,0
|
|
20240119,114900,4940730,15650,15650,15650,15650,0
|
|
20240119,114800,4940730,15650,15650,15650,15650,0
|
|
20240119,114700,4940730,15650,15650,15650,15650,0
|
|
20240119,114600,4940730,15650,15650,15650,15650,0
|
|
20240119,114500,4940730,15650,15650,15650,15650,0
|
|
20240119,114400,4940730,15650,15650,15650,15650,0
|
|
20240119,114300,4940730,15650,15650,15650,15650,0
|
|
20240119,114200,4940730,15650,15650,15650,15650,0
|
|
20240119,114100,4940730,15650,15650,15650,15650,0
|
|
20240119,114000,4940730,15650,15650,15650,15650,0
|
|
20240119,113900,4940730,15650,15650,15650,15650,0
|
|
20240119,113800,4940730,15650,15650,15650,15650,0
|
|
20240119,113700,4940730,15650,15650,15650,15650,0
|
|
20240119,113600,4940730,15650,15650,15650,15650,0
|
|
20240119,113500,4940730,15650,15650,15650,15650,0
|
|
20240119,113400,4940730,15650,15650,15650,15650,0
|
|
20240119,113300,4940730,15650,15650,15650,15650,0
|
|
20240119,113200,4940730,15650,15650,15650,15650,0
|
|
20240119,113100,4940730,15650,15650,15650,15650,0
|
|
20240119,113000,4940730,15650,15650,15650,15650,0
|
|
20240119,112900,4940730,15650,15650,15650,15650,0
|
|
20240119,112800,4940730,15650,15650,15650,15650,0
|
|
20240119,112700,4940730,15650,15650,15650,15650,0
|
|
20240119,112600,4940730,15650,15650,15650,15650,0
|
|
20240119,112500,4940730,15650,15650,15650,15650,0
|
|
20240119,112400,4940730,15650,15650,15650,15650,0
|
|
20240119,112300,4940730,15650,15650,15650,15650,0
|
|
20240119,112200,4940730,15650,15650,15650,15650,0
|
|
20240119,112100,4940730,15650,15650,15650,15650,0
|
|
20240119,112000,4940730,15650,15650,15650,15650,0
|
|
20240119,111900,4940730,15650,15650,15650,15650,0
|
|
20240119,111800,4940730,15650,15650,15650,15650,0
|
|
20240119,111700,4940730,15650,15650,15650,15650,0
|
|
20240119,111600,4940730,15650,15650,15650,15650,0
|
|
20240119,111500,4940730,15650,15650,15650,15650,0
|
|
20240119,111400,4940730,15650,15650,15650,15650,0
|
|
20240119,111300,4940730,15650,15650,15650,15650,0
|
|
20240119,111200,4940730,15650,15650,15650,15650,0
|
|
20240119,111100,4940730,15650,15650,15650,15650,0
|
|
20240119,111000,4940730,15650,15650,15650,15650,0
|
|
20240119,110900,4940730,15650,15650,15650,15650,0
|
|
20240119,110800,4940730,15650,15650,15650,15650,0
|
|
20240119,110700,4940730,15650,15650,15650,15650,0
|
|
20240119,110600,4940730,15650,15650,15650,15650,0
|
|
20240119,110500,4940730,15650,15650,15650,15650,0
|
|
20240119,110400,4940730,15650,15650,15650,15650,0
|
|
20240119,110300,4940730,15650,15650,15650,15650,0
|
|
20240119,110200,4940730,15650,15650,15650,15650,0
|
|
20240119,110100,4940730,15650,15650,15650,15650,0
|
|
20240119,110000,4940730,15650,15650,15650,15650,0
|
|
20240119,105900,4940730,15650,15650,15650,15650,0
|
|
20240119,105800,4940730,15650,15650,15650,15650,0
|
|
20240119,105700,4940730,15650,15650,15650,15650,0
|
|
20240119,105600,4940730,15650,15650,15650,15650,0
|
|
20240119,105500,4940730,15650,15650,15650,15650,0
|
|
20240119,105400,4940730,15650,15650,15650,15650,0
|
|
20240119,105300,4940730,15650,15650,15650,15650,0
|
|
20240119,105200,4940730,15650,15650,15650,15650,0
|
|
20240119,105100,4940730,15650,15650,15650,15650,0
|
|
20240119,105000,4940730,15650,15650,15650,15650,0
|
|
20240119,104900,4940730,15650,15650,15650,15650,0
|
|
20240119,104800,4940730,15650,15650,15650,15650,0
|
|
20240119,104700,4940730,15650,15650,15650,15650,0
|
|
20240119,104600,4940730,15650,15650,15650,15650,0
|
|
20240119,104500,4940730,15650,15650,15650,15650,0
|
|
20240119,104400,4940730,15650,15650,15650,15650,0
|
|
20240119,104300,4940730,15650,15650,15650,15650,0
|
|
20240119,104200,4940730,15650,15650,15650,15650,0
|
|
20240119,104100,4940730,15650,15650,15650,15650,0
|
|
20240119,104000,4940730,15650,15650,15650,15650,0
|
|
20240119,103900,4940730,15650,15650,15650,15650,0
|
|
20240119,103800,4940730,15650,15650,15650,15650,1
|
|
20240119,103700,4925080,15580,15580,15580,15580,0
|
|
20240119,103600,4925080,15580,15580,15580,15580,0
|
|
20240119,103500,4925080,15580,15580,15580,15580,0
|
|
20240119,103400,4925080,15580,15580,15580,15580,0
|
|
20240119,103300,4925080,15580,15580,15580,15580,0
|
|
20240119,103200,4925080,15580,15580,15580,15580,0
|
|
20240119,103100,4925080,15580,15580,15580,15580,0
|
|
20240119,103000,4925080,15580,15580,15580,15580,0
|
|
20240119,102900,4925080,15580,15580,15580,15580,0
|
|
20240119,102800,4925080,15580,15580,15580,15580,0
|
|
20240119,102700,4925080,15580,15580,15580,15580,0
|
|
20240119,102600,4925080,15580,15580,15580,15580,0
|
|
20240119,102500,4925080,15580,15580,15580,15580,0
|
|
20240119,102400,4925080,15580,15580,15580,15580,1
|
|
20240119,102300,4909500,15650,15650,15650,15650,0
|
|
20240119,102200,4909500,15650,15650,15650,15650,0
|
|
20240119,102100,4909500,15650,15650,15650,15650,0
|
|
20240119,102000,4909500,15650,15650,15650,15650,0
|
|
20240119,101900,4909500,15650,15650,15650,15650,0
|
|
20240119,101800,4909500,15650,15650,15650,15650,1
|
|
20240119,101700,4893850,15650,15650,15650,15650,0
|
|
20240119,101600,4893850,15650,15650,15650,15650,0
|
|
20240119,101500,4893850,15650,15650,15650,15650,0
|
|
20240119,101400,4893850,15650,15650,15650,15650,0
|
|
20240119,101300,4893850,15650,15650,15650,15650,0
|
|
20240119,101200,4893850,15650,15650,15650,15650,1
|
|
20240119,101100,4878200,15650,15650,15650,15650,0
|
|
20240119,101000,4878200,15650,15650,15650,15650,0
|
|
20240119,100900,4878200,15650,15650,15650,15650,0
|
|
20240119,100800,4878200,15650,15650,15650,15650,0
|
|
20240119,100700,4878200,15650,15640,15650,15640,10
|
|
20240119,100600,4721740,15630,15630,15630,15630,0
|
|
20240119,100500,4721740,15630,15620,15630,15620,9
|
|
20240119,100400,4581140,15610,15610,15610,15610,0
|
|
20240119,100300,4581140,15610,15610,15610,15610,17
|
|
20240119,100200,4315770,15640,15640,15640,15640,1
|
|
20240119,100100,4300130,15620,15620,15620,15620,0
|
|
20240119,100000,4300130,15620,15620,15620,15620,0
|
|
20240119,095900,4300130,15620,15620,15620,15620,0
|
|
20240119,095800,4300130,15620,15620,15620,15620,0
|
|
20240119,095700,4300130,15620,15620,15620,15620,1
|
|
20240119,095600,4284510,15580,15580,15580,15580,0
|
|
20240119,095500,4284510,15580,15580,15580,15580,0
|
|
20240119,095400,4284510,15580,15580,15580,15580,0
|
|
20240119,095300,4284510,15580,15580,15580,15580,9
|
|
20240119,095200,4144290,15640,15640,15640,15640,0
|
|
20240119,095100,4144290,15640,15640,15640,15640,1
|
|
20240119,095000,4128650,15580,15580,15580,15580,2
|
|
20240119,094900,4097490,15580,15580,15580,15580,0
|
|
20240119,094800,4097490,15580,15580,15580,15580,0
|
|
20240119,094700,4097490,15580,15580,15580,15580,5
|
|
20240119,094600,4019590,15580,15580,15580,15580,0
|
|
20240119,094500,4019590,15580,15580,15580,15580,0
|
|
20240119,094400,4019590,15580,15580,15580,15580,0
|
|
20240119,094300,4019590,15580,15580,15580,15580,0
|
|
20240119,094200,4019590,15580,15580,15580,15580,11
|
|
20240119,094100,3848210,15580,15580,15580,15580,0
|
|
20240119,094000,3848210,15580,15580,15580,15580,0
|
|
20240119,093900,3848210,15580,15580,15580,15580,10
|
|
20240119,093800,3692410,15580,15580,15580,15580,2
|
|
20240119,093700,3661250,15560,15570,15570,15560,3
|
|
20240119,093600,3614560,15580,15580,15580,15580,0
|
|
20240119,093500,3614560,15580,15580,15580,15580,2
|
|
20240119,093400,3583400,15580,15580,15580,15580,0
|
|
20240119,093300,3583400,15580,15580,15580,15580,0
|
|
20240119,093200,3583400,15580,15580,15580,15580,0
|
|
20240119,093100,3583400,15580,15580,15580,15580,0
|
|
20240119,093000,3583400,15580,15580,15580,15580,0
|
|
20240119,092900,3583400,15580,15580,15580,15580,1
|
|
20240119,092800,3567820,15580,15580,15580,15580,0
|
|
20240119,092700,3567820,15580,15580,15580,15580,0
|
|
20240119,092600,3567820,15580,15580,15580,15580,0
|
|
20240119,092500,3567820,15580,15580,15580,15580,0
|
|
20240119,092400,3567820,15580,15580,15580,15580,0
|
|
20240119,092300,3567820,15580,15580,15580,15580,0
|
|
20240119,092200,3567820,15580,15580,15580,15580,0
|
|
20240119,092100,3567820,15580,15580,15580,15580,0
|
|
20240119,092000,3567820,15580,15580,15580,15580,0
|
|
20240119,091900,3567820,15580,15580,15580,15580,0
|
|
20240119,091800,3567820,15580,15580,15580,15580,2
|
|
20240119,091700,3536660,15580,15580,15580,15580,0
|
|
20240119,091600,3536660,15580,15580,15580,15580,1
|
|
20240119,091500,3521080,15580,15580,15580,15580,0
|
|
20240119,091400,3521080,15580,15580,15580,15580,2
|
|
20240119,091300,3489920,15580,15580,15580,15580,0
|
|
20240119,091200,3489920,15580,15580,15580,15580,0
|
|
20240119,091100,3489920,15580,15580,15580,15580,7
|
|
20240119,091000,3380860,15580,15580,15580,15580,1
|
|
20240119,090900,3365280,15580,15580,15580,15580,0
|
|
20240119,090800,3365280,15580,15580,15580,15580,25
|
|
20240119,090700,2975780,15580,15580,15580,15580,0
|
|
20240119,090600,2975780,15580,15580,15580,15580,5
|
|
20240119,090500,2897880,15580,15580,15580,15580,65
|
|
20240119,090400,1885180,15580,15580,15580,15580,0
|
|
20240119,090300,1885180,15580,15580,15580,15580,2
|
|
20240119,090200,0,15580,15580,15580,15580,0
|
|
20240119,090100,0,15580,15580,15580,15580,0
|
|
20240119,090000,0,15580,15580,15580,15580,0
|