675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,201200,706253800,63600,63600,63600,63600,104
|
|
20240116,201100,706253800,63600,63600,63600,63600,0
|
|
20240116,201000,706253800,63600,63600,63600,63600,0
|
|
20240116,200900,706253800,63600,63600,63600,63600,0
|
|
20240116,200800,706253800,63600,63600,63600,63600,0
|
|
20240116,200700,706253800,63600,63600,63600,63600,0
|
|
20240116,200600,706253800,63600,63600,63600,63600,0
|
|
20240116,200500,706253800,63600,63600,63600,63600,0
|
|
20240116,200400,706253800,63600,63600,63600,63600,0
|
|
20240116,200300,706253800,63600,63600,63600,63600,0
|
|
20240116,200200,706253800,63600,63600,63600,63600,0
|
|
20240116,200100,706253800,63600,63600,63600,63600,0
|
|
20240116,200000,706253800,63600,63600,63600,63600,0
|
|
20240116,195900,706253800,63600,63600,63600,63600,0
|
|
20240116,195800,706253800,63600,63600,63600,63600,0
|
|
20240116,195700,706253800,63600,63600,63600,63600,0
|
|
20240116,195600,706253800,63600,63600,63600,63600,0
|
|
20240116,195500,706253800,63600,63600,63600,63600,0
|
|
20240116,195400,706253800,63600,63600,63600,63600,0
|
|
20240116,195300,706253800,63600,63600,63600,63600,0
|
|
20240116,195200,706253800,63600,63600,63600,63600,0
|
|
20240116,195100,706253800,63600,63600,63600,63600,0
|
|
20240116,195000,706253800,63600,63600,63600,63600,0
|
|
20240116,194900,706253800,63600,63600,63600,63600,0
|
|
20240116,194800,706253800,63600,63600,63600,63600,0
|
|
20240116,194700,706253800,63600,63600,63600,63600,0
|
|
20240116,194600,706253800,63600,63600,63600,63600,0
|
|
20240116,194500,706253800,63600,63600,63600,63600,0
|
|
20240116,194400,706253800,63600,63600,63600,63600,0
|
|
20240116,194300,706253800,63600,63600,63600,63600,0
|
|
20240116,194200,706253800,63600,63600,63600,63600,104
|
|
20240116,194100,706253800,63600,63600,63600,63600,0
|
|
20240116,194000,706253800,63600,63600,63600,63600,0
|
|
20240116,193900,706253800,63600,63600,63600,63600,0
|
|
20240116,193800,706253800,63600,63600,63600,63600,0
|
|
20240116,193700,706253800,63600,63600,63600,63600,0
|
|
20240116,193600,706253800,63600,63600,63600,63600,0
|
|
20240116,193500,706253800,63600,63600,63600,63600,0
|
|
20240116,193400,706253800,63600,63600,63600,63600,0
|
|
20240116,193300,706253800,63600,63600,63600,63600,0
|
|
20240116,193200,706253800,63600,63600,63600,63600,0
|
|
20240116,193100,706253800,63600,63600,63600,63600,0
|
|
20240116,193000,706253800,63600,63600,63600,63600,0
|
|
20240116,192900,706253800,63600,63600,63600,63600,0
|
|
20240116,192800,706253800,63600,63600,63600,63600,0
|
|
20240116,192700,706253800,63600,63600,63600,63600,0
|
|
20240116,192600,706253800,63600,63600,63600,63600,0
|
|
20240116,192500,706253800,63600,63600,63600,63600,0
|
|
20240116,192400,706253800,63600,63600,63600,63600,0
|
|
20240116,192300,706253800,63600,63600,63600,63600,0
|
|
20240116,192200,706253800,63600,63600,63600,63600,0
|
|
20240116,192100,706253800,63600,63600,63600,63600,0
|
|
20240116,192000,706253800,63600,63600,63600,63600,0
|
|
20240116,191900,706253800,63600,63600,63600,63600,0
|
|
20240116,191800,706253800,63600,63600,63600,63600,0
|
|
20240116,191700,706253800,63600,63600,63600,63600,0
|
|
20240116,191600,706253800,63600,63600,63600,63600,0
|
|
20240116,191500,706253800,63600,63600,63600,63600,0
|
|
20240116,191400,706253800,63600,63600,63600,63600,0
|
|
20240116,191300,706253800,63600,63600,63600,63600,0
|
|
20240116,191200,706253800,63600,63600,63600,63600,104
|
|
20240116,191100,706253800,63600,63600,63600,63600,0
|
|
20240116,191000,706253800,63600,63600,63600,63600,0
|
|
20240116,190900,706253800,63600,63600,63600,63600,0
|
|
20240116,190800,706253800,63600,63600,63600,63600,0
|
|
20240116,190700,706253800,63600,63600,63600,63600,0
|
|
20240116,190600,706253800,63600,63600,63600,63600,0
|
|
20240116,190500,706253800,63600,63600,63600,63600,0
|
|
20240116,190400,706253800,63600,63600,63600,63600,0
|
|
20240116,190300,706253800,63600,63600,63600,63600,0
|
|
20240116,190200,706253800,63600,63600,63600,63600,0
|
|
20240116,190100,706253800,63600,63600,63600,63600,0
|
|
20240116,190000,706253800,63600,63600,63600,63600,0
|
|
20240116,185900,706253800,63600,63600,63600,63600,0
|
|
20240116,185800,706253800,63600,63600,63600,63600,0
|
|
20240116,185700,706253800,63600,63600,63600,63600,0
|
|
20240116,185600,706253800,63600,63600,63600,63600,0
|
|
20240116,185500,706253800,63600,63600,63600,63600,0
|
|
20240116,185400,706253800,63600,63600,63600,63600,0
|
|
20240116,185300,706253800,63600,63600,63600,63600,0
|
|
20240116,185200,706253800,63600,63600,63600,63600,0
|
|
20240116,185100,706253800,63600,63600,63600,63600,0
|
|
20240116,185000,706253800,63600,63600,63600,63600,0
|
|
20240116,184900,706253800,63600,63600,63600,63600,0
|
|
20240116,184800,706253800,63600,63600,63600,63600,0
|
|
20240116,184700,706253800,63600,63600,63600,63600,0
|
|
20240116,184600,706253800,63600,63600,63600,63600,0
|
|
20240116,184500,706253800,63600,63600,63600,63600,0
|
|
20240116,184400,706253800,63600,63600,63600,63600,0
|
|
20240116,184300,706253800,63600,63600,63600,63600,0
|
|
20240116,184200,706253800,63600,63600,63600,63600,104
|
|
20240116,184100,706253800,63600,63600,63600,63600,0
|
|
20240116,184000,706253800,63600,63600,63600,63600,0
|
|
20240116,183900,706253800,63600,63600,63600,63600,0
|
|
20240116,183800,706253800,63600,63600,63600,63600,0
|
|
20240116,183700,706253800,63600,63600,63600,63600,0
|
|
20240116,183600,706253800,63600,63600,63600,63600,0
|
|
20240116,183500,706253800,63600,63600,63600,63600,0
|
|
20240116,183400,706253800,63600,63600,63600,63600,0
|
|
20240116,183300,706253800,63600,63600,63600,63600,0
|
|
20240116,183200,706253800,63600,63600,63600,63600,0
|
|
20240116,183100,706253800,63600,63600,63600,63600,0
|
|
20240116,183000,706253800,63600,63600,63600,63600,0
|
|
20240116,182900,706253800,63600,63600,63600,63600,0
|
|
20240116,182800,706253800,63600,63600,63600,63600,0
|
|
20240116,182700,706253800,63600,63600,63600,63600,0
|
|
20240116,182600,706253800,63600,63600,63600,63600,0
|
|
20240116,182500,706253800,63600,63600,63600,63600,0
|
|
20240116,182400,706253800,63600,63600,63600,63600,0
|
|
20240116,182300,706253800,63600,63600,63600,63600,0
|
|
20240116,182200,706253800,63600,63600,63600,63600,0
|
|
20240116,182100,706253800,63600,63600,63600,63600,0
|
|
20240116,182000,706253800,63600,63600,63600,63600,0
|
|
20240116,181900,706253800,63600,63600,63600,63600,0
|
|
20240116,181800,706253800,63600,63600,63600,63600,0
|
|
20240116,181700,706253800,63600,63600,63600,63600,0
|
|
20240116,181600,706253800,63600,63600,63600,63600,0
|
|
20240116,181500,706253800,63600,63600,63600,63600,0
|
|
20240116,181400,706253800,63600,63600,63600,63600,0
|
|
20240116,181300,706253800,63600,63600,63600,63600,0
|
|
20240116,181200,706253800,63600,63600,63600,63600,104
|
|
20240116,181100,706253800,63600,63600,63600,63600,0
|
|
20240116,181000,706253800,63600,63600,63600,63600,0
|
|
20240116,180900,706253800,63600,63600,63600,63600,0
|
|
20240116,180800,706253800,63600,63600,63600,63600,0
|
|
20240116,180700,706253800,63600,63600,63600,63600,0
|
|
20240116,180600,706253800,63600,63600,63600,63600,0
|
|
20240116,180500,706253800,63600,63600,63600,63600,0
|
|
20240116,180400,706253800,63600,63600,63600,63600,0
|
|
20240116,180300,706253800,63600,63600,63600,63600,0
|
|
20240116,180200,706253800,63600,63600,63600,63600,0
|
|
20240116,180100,706253800,63600,63600,63600,63600,0
|
|
20240116,180000,706253800,63600,63600,63600,63600,0
|
|
20240116,175900,706253800,63600,63600,63600,63600,0
|
|
20240116,175800,706253800,63600,63600,63600,63600,0
|
|
20240116,175700,706253800,63600,63600,63600,63600,0
|
|
20240116,175600,706253800,63600,63600,63600,63600,0
|
|
20240116,175500,706253800,63600,63600,63600,63600,0
|
|
20240116,175400,706253800,63600,63600,63600,63600,0
|
|
20240116,175300,706253800,63600,63600,63600,63600,0
|
|
20240116,175200,706253800,63600,63600,63600,63600,0
|
|
20240116,175100,706253800,63600,63600,63600,63600,0
|
|
20240116,175000,706253800,63600,63600,63600,63600,0
|
|
20240116,174900,706253800,63600,63600,63600,63600,0
|
|
20240116,174800,706253800,63600,63600,63600,63600,0
|
|
20240116,174700,706253800,63600,63600,63600,63600,0
|
|
20240116,174600,706253800,63600,63600,63600,63600,0
|
|
20240116,174500,706253800,63600,63600,63600,63600,0
|
|
20240116,174400,706253800,63600,63600,63600,63600,0
|
|
20240116,174300,706253800,63600,63600,63600,63600,0
|
|
20240116,174200,706253800,63600,63600,63600,63600,104
|
|
20240116,174100,706253800,63600,63600,63600,63600,0
|
|
20240116,174000,706253800,63600,63600,63600,63600,0
|
|
20240116,173900,706253800,63600,63600,63600,63600,0
|
|
20240116,173800,706253800,63600,63600,63600,63600,0
|
|
20240116,173700,706253800,63600,63600,63600,63600,0
|
|
20240116,173600,706253800,63600,63600,63600,63600,0
|
|
20240116,173500,706253800,63600,63600,63600,63600,0
|
|
20240116,173400,706253800,63600,63600,63600,63600,0
|
|
20240116,173300,706253800,63600,63600,63600,63600,0
|
|
20240116,173200,706253800,63600,63600,63600,63600,0
|
|
20240116,173100,706253800,63600,63600,63600,63600,0
|
|
20240116,173000,706253800,63600,63600,63600,63600,0
|
|
20240116,172900,706253800,63600,63600,63600,63600,0
|
|
20240116,172800,706253800,63600,63600,63600,63600,0
|
|
20240116,172700,706253800,63600,63600,63600,63600,0
|
|
20240116,172600,706253800,63600,63600,63600,63600,0
|
|
20240116,172500,706253800,63600,63600,63600,63600,0
|
|
20240116,172400,706253800,63600,63600,63600,63600,0
|
|
20240116,172300,706253800,63600,63600,63600,63600,0
|
|
20240116,172200,706253800,63600,63600,63600,63600,0
|
|
20240116,172100,706253800,63600,63600,63600,63600,0
|
|
20240116,172000,706253800,63600,63600,63600,63600,0
|
|
20240116,171900,706253800,63600,63600,63600,63600,0
|
|
20240116,171800,706253800,63600,63600,63600,63600,0
|
|
20240116,171700,706253800,63600,63600,63600,63600,0
|
|
20240116,171600,706253800,63600,63600,63600,63600,0
|
|
20240116,171500,706253800,63600,63600,63600,63600,0
|
|
20240116,171400,706253800,63600,63600,63600,63600,0
|
|
20240116,171300,706253800,63600,63600,63600,63600,0
|
|
20240116,171200,706253800,63600,63600,63600,63600,104
|
|
20240116,171100,706253800,63600,63600,63600,63600,0
|
|
20240116,171000,706253800,63600,63600,63600,63600,0
|
|
20240116,170900,706253800,63600,63600,63600,63600,0
|
|
20240116,170800,706253800,63600,63600,63600,63600,0
|
|
20240116,170700,706253800,63600,63600,63600,63600,0
|
|
20240116,170600,706253800,63600,63600,63600,63600,0
|
|
20240116,170500,706253800,63600,63600,63600,63600,0
|
|
20240116,170400,706253800,63600,63600,63600,63600,0
|
|
20240116,170300,706253800,63600,63600,63600,63600,0
|
|
20240116,170200,706253800,63600,63600,63600,63600,0
|
|
20240116,170100,706253800,63600,63600,63600,63600,0
|
|
20240116,170000,706253800,63600,63600,63600,63600,0
|
|
20240116,165900,706253800,63600,63600,63600,63600,0
|
|
20240116,165800,706253800,63600,63600,63600,63600,0
|
|
20240116,165700,706253800,63600,63600,63600,63600,0
|
|
20240116,165600,706253800,63600,63600,63600,63600,0
|
|
20240116,165500,706253800,63600,63600,63600,63600,0
|
|
20240116,165400,706253800,63600,63600,63600,63600,0
|
|
20240116,165300,706253800,63600,63600,63600,63600,0
|
|
20240116,165200,706253800,63600,63600,63600,63600,0
|
|
20240116,165100,706253800,63600,63600,63600,63600,0
|
|
20240116,165000,706253800,63600,63600,63600,63600,0
|
|
20240116,164900,706253800,63600,63600,63600,63600,0
|
|
20240116,164800,706253800,63600,63600,63600,63600,0
|
|
20240116,164700,706253800,63600,63600,63600,63600,0
|
|
20240116,164600,706253800,63600,63600,63600,63600,0
|
|
20240116,164500,706253800,63600,63600,63600,63600,0
|
|
20240116,164400,706253800,63600,63600,63600,63600,0
|
|
20240116,164300,706253800,63600,63600,63600,63600,0
|
|
20240116,164200,706253800,63600,63600,63600,63600,104
|
|
20240116,164100,706253800,63600,63600,63600,63600,0
|
|
20240116,164000,706253800,63600,63600,63600,63600,0
|
|
20240116,163900,706253800,63600,63600,63600,63600,0
|
|
20240116,163800,706253800,63600,63600,63600,63600,0
|
|
20240116,163700,706253800,63600,63600,63600,63600,0
|
|
20240116,163600,706253800,63600,63600,63600,63600,0
|
|
20240116,163500,706253800,63600,63600,63600,63600,0
|
|
20240116,163400,706253800,63600,63600,63600,63600,0
|
|
20240116,163300,706253800,63600,63600,63600,63600,0
|
|
20240116,163200,706253800,63600,63600,63600,63600,0
|
|
20240116,163100,706253800,63600,63600,63600,63600,0
|
|
20240116,163000,706253800,63600,63600,63600,63600,0
|
|
20240116,162900,706253800,63600,63600,63600,63600,0
|
|
20240116,162800,706253800,63600,63600,63600,63600,0
|
|
20240116,162700,706253800,63600,63600,63600,63600,0
|
|
20240116,162600,706253800,63600,63600,63600,63600,0
|
|
20240116,162500,706253800,63600,63600,63600,63600,0
|
|
20240116,162400,706253800,63600,63600,63600,63600,0
|
|
20240116,162300,706253800,63600,63600,63600,63600,0
|
|
20240116,162200,706253800,63600,63600,63600,63600,0
|
|
20240116,162100,706253800,63600,63600,63600,63600,0
|
|
20240116,162000,706253800,63600,63600,63600,63600,0
|
|
20240116,161900,706253800,63600,63600,63600,63600,0
|
|
20240116,161800,706253800,63600,63600,63600,63600,0
|
|
20240116,161700,706253800,63600,63600,63600,63600,0
|
|
20240116,161600,706253800,63600,63600,63600,63600,0
|
|
20240116,161500,706253800,63600,63600,63600,63600,0
|
|
20240116,161400,706253800,63600,63600,63600,63600,0
|
|
20240116,161300,706253800,63600,63600,63600,63600,0
|
|
20240116,161200,706253800,63600,63600,63600,63600,104
|
|
20240116,161100,706253800,63600,63600,63600,63600,0
|
|
20240116,161000,706253800,63600,63600,63600,63600,0
|
|
20240116,160900,706253800,63600,63600,63600,63600,0
|
|
20240116,160800,706253800,63600,63600,63600,63600,0
|
|
20240116,160700,706253800,63600,63600,63600,63600,0
|
|
20240116,160600,706253800,63600,63600,63600,63600,0
|
|
20240116,160500,706253800,63600,63600,63600,63600,0
|
|
20240116,160400,706253800,63600,63600,63600,63600,0
|
|
20240116,160300,706253800,63600,63600,63600,63600,0
|
|
20240116,160200,706253800,63600,63600,63600,63600,0
|
|
20240116,160100,706253800,63600,63600,63600,63600,0
|
|
20240116,160000,706253800,63600,63600,63600,63600,0
|
|
20240116,155900,706253800,63600,63600,63600,63600,0
|
|
20240116,155800,706253800,63600,63600,63600,63600,0
|
|
20240116,155700,706253800,63600,63600,63600,63600,0
|
|
20240116,155600,706253800,63600,63600,63600,63600,0
|
|
20240116,155500,706253800,63600,63600,63600,63600,0
|
|
20240116,155400,706253800,63600,63600,63600,63600,0
|
|
20240116,155300,706253800,63600,63600,63600,63600,0
|
|
20240116,155200,706253800,63600,63600,63600,63600,0
|
|
20240116,155100,706253800,63600,63600,63600,63600,0
|
|
20240116,155000,706253800,63600,63600,63600,63600,0
|
|
20240116,154900,706253800,63600,63600,63600,63600,0
|
|
20240116,154800,706253800,63600,63600,63600,63600,0
|
|
20240116,154700,706253800,63600,63600,63600,63600,0
|
|
20240116,154600,706253800,63600,63600,63600,63600,0
|
|
20240116,154500,706253800,63600,63600,63600,63600,0
|
|
20240116,154400,706253800,63600,63600,63600,63600,0
|
|
20240116,154300,706253800,63600,63600,63600,63600,0
|
|
20240116,154200,706253800,63600,63600,63600,63600,104
|
|
20240116,154100,706253800,63600,63600,63600,63600,0
|
|
20240116,154000,706253800,63600,63600,63600,63600,0
|
|
20240116,153900,706253800,63600,63600,63600,63600,0
|
|
20240116,153800,706253800,63600,63600,63600,63600,0
|
|
20240116,153700,706253800,63600,63600,63600,63600,0
|
|
20240116,153600,706253800,63600,63600,63600,63600,0
|
|
20240116,153500,706253800,63600,63600,63600,63600,0
|
|
20240116,153400,706253800,63600,63600,63600,63600,0
|
|
20240116,153300,706253800,63600,63600,63600,63600,0
|
|
20240116,153200,706253800,63600,63600,63600,63600,0
|
|
20240116,153100,706253800,63600,63600,63600,63600,0
|
|
20240116,153000,706253800,63600,63600,63600,63600,104
|
|
20240116,152900,699639400,63900,63900,63900,63900,0
|
|
20240116,152800,699639400,63900,63900,63900,63900,0
|
|
20240116,152700,699639400,63900,63900,63900,63900,0
|
|
20240116,152600,699639400,63900,63900,63900,63900,0
|
|
20240116,152500,699639400,63900,63900,63900,63900,0
|
|
20240116,152400,699639400,63900,63900,63900,63900,0
|
|
20240116,152300,699639400,63900,63900,63900,63900,0
|
|
20240116,152200,699639400,63900,63900,63900,63900,0
|
|
20240116,152100,699639400,63900,63900,63900,63900,0
|
|
20240116,152000,699639400,63900,63900,63900,63900,0
|
|
20240116,151900,699639400,63900,63600,63900,63600,3
|
|
20240116,151800,699448300,63600,63700,63700,63600,95
|
|
20240116,151700,693403600,63700,63800,63800,63700,151
|
|
20240116,151600,683784800,63700,63700,63700,63700,2
|
|
20240116,151500,683657400,63700,63700,63700,63700,0
|
|
20240116,151400,683657400,63700,63800,63800,63700,5
|
|
20240116,151300,683338500,63800,63800,63800,63800,1
|
|
20240116,151200,683274700,63700,63800,63800,63700,52
|
|
20240116,151100,679962000,63800,63800,63800,63800,29
|
|
20240116,151000,678111800,63800,63800,63900,63800,78
|
|
20240116,150900,673135300,63800,63800,63800,63800,0
|
|
20240116,150800,673135300,63800,63800,63800,63800,2
|
|
20240116,150700,673007700,63900,63900,63900,63900,0
|
|
20240116,150600,673007700,63900,63800,63900,63800,3
|
|
20240116,150500,672816200,63800,63800,63800,63800,0
|
|
20240116,150400,672816200,63800,63800,63800,63800,2
|
|
20240116,150300,672688600,63800,63800,63800,63800,5
|
|
20240116,150200,672369600,63800,63800,63800,63800,95
|
|
20240116,150100,666308600,63800,63800,63800,63800,1
|
|
20240116,150000,666244800,63900,63800,63900,63800,2
|
|
20240116,145900,666117100,63900,63900,63900,63900,0
|
|
20240116,145800,666117100,63900,63800,63900,63800,32
|
|
20240116,145700,664075300,63900,63900,63900,63900,1
|
|
20240116,145600,664011400,63900,63900,63900,63900,1
|
|
20240116,145500,663947500,64000,63900,64000,63900,43
|
|
20240116,145400,661199700,63800,63800,63800,63800,251
|
|
20240116,145300,645185900,63800,63800,63800,63800,1
|
|
20240116,145200,645122100,63800,63800,63800,63800,0
|
|
20240116,145100,645122100,63800,63800,63800,63800,100
|
|
20240116,145000,638742100,63900,63900,63900,63900,11
|
|
20240116,144900,638039200,63900,63900,63900,63900,123
|
|
20240116,144800,630179500,63900,63900,63900,63900,0
|
|
20240116,144700,630179500,63900,63900,63900,63900,71
|
|
20240116,144600,625642600,63900,63900,63900,63900,35
|
|
20240116,144500,623406100,63900,63900,63900,63900,2
|
|
20240116,144400,623278300,63900,63900,63900,63900,0
|
|
20240116,144300,623278300,63900,63900,63900,63900,91
|
|
20240116,144200,617463400,63900,63900,63900,63900,3
|
|
20240116,144100,617271700,63900,63900,63900,63900,6
|
|
20240116,144000,616888300,63900,63900,63900,63900,0
|
|
20240116,143900,616888300,63900,63900,63900,63900,8
|
|
20240116,143800,616377100,63900,63900,63900,63900,41
|
|
20240116,143700,613757200,63900,63900,63900,63900,1
|
|
20240116,143600,613693300,63900,63900,63900,63900,51
|
|
20240116,143500,610434400,63900,63900,63900,63900,7
|
|
20240116,143400,609987100,63900,63900,63900,63900,8
|
|
20240116,143300,609475900,63900,63900,63900,63900,5
|
|
20240116,143200,609156400,63900,63900,63900,63900,18
|
|
20240116,143100,608006200,63900,63900,63900,63900,1
|
|
20240116,143000,607942300,63900,63900,63900,63900,3
|
|
20240116,142900,607750600,64000,64000,64000,64000,0
|
|
20240116,142800,607750600,64000,64000,64000,64000,1
|
|
20240116,142700,607686600,64000,64000,64000,64000,0
|
|
20240116,142600,607686600,64000,64000,64000,64000,4
|
|
20240116,142500,607430600,64000,64000,64000,64000,2
|
|
20240116,142400,607302600,63900,63800,63900,63800,32
|
|
20240116,142300,605259800,63900,63900,63900,63900,8
|
|
20240116,142200,604748600,63900,63900,63900,63800,12
|
|
20240116,142100,603981900,63900,63900,63900,63900,10
|
|
20240116,142000,603342900,63900,63900,63900,63900,0
|
|
20240116,141900,603342900,63900,63900,63900,63900,0
|
|
20240116,141800,603342900,63900,63900,63900,63900,0
|
|
20240116,141700,603342900,63900,63900,63900,63900,0
|
|
20240116,141600,603342900,63900,63900,63900,63900,1
|
|
20240116,141500,603279000,64000,64000,64000,64000,0
|
|
20240116,141400,603279000,64000,64000,64000,64000,1
|
|
20240116,141300,603215000,63900,63900,63900,63900,0
|
|
20240116,141200,603215000,63900,64000,64000,63900,9
|
|
20240116,141100,602639200,64000,64000,64000,64000,0
|
|
20240116,141000,602639200,64000,64000,64000,64000,12
|
|
20240116,140900,601871200,64000,64000,64000,64000,6
|
|
20240116,140800,601487200,64000,64000,64000,64000,8
|
|
20240116,140700,600975200,64000,64000,64000,64000,1
|
|
20240116,140600,600911200,64000,64000,64000,64000,1
|
|
20240116,140500,600847200,64100,64100,64100,64100,0
|
|
20240116,140400,600847200,64100,64100,64100,64100,0
|
|
20240116,140300,600847200,64100,64100,64100,64100,10
|
|
20240116,140200,600206200,63900,63900,63900,63900,20
|
|
20240116,140100,598928200,63900,63900,63900,63900,0
|
|
20240116,140000,598928200,63900,63900,63900,63900,0
|
|
20240116,135900,598928200,63900,63900,63900,63900,0
|
|
20240116,135800,598928200,63900,63900,63900,63900,0
|
|
20240116,135700,598928200,63900,63900,63900,63900,0
|
|
20240116,135600,598928200,63900,63900,63900,63900,0
|
|
20240116,135500,598928200,63900,63900,63900,63900,0
|
|
20240116,135400,598928200,63900,63900,63900,63900,40
|
|
20240116,135300,596372200,63900,63900,63900,63900,0
|
|
20240116,135200,596372200,63900,63900,63900,63900,0
|
|
20240116,135100,596372200,63900,63900,63900,63900,0
|
|
20240116,135000,596372200,63900,63900,63900,63900,96
|
|
20240116,134900,590237800,63900,63900,63900,63900,118
|
|
20240116,134800,582697600,64000,64000,64000,64000,0
|
|
20240116,134700,582697600,64000,64000,64000,64000,0
|
|
20240116,134600,582697600,64000,64000,64000,64000,0
|
|
20240116,134500,582697600,64000,64000,64000,64000,0
|
|
20240116,134400,582697600,64000,64000,64000,64000,0
|
|
20240116,134300,582697600,64000,64000,64000,64000,2
|
|
20240116,134200,582569600,64100,64100,64100,64100,0
|
|
20240116,134100,582569600,64100,64100,64100,64100,1
|
|
20240116,134000,582505500,63900,63900,63900,63900,0
|
|
20240116,133900,582505500,63900,63900,63900,63900,0
|
|
20240116,133800,582505500,63900,63900,63900,63900,20
|
|
20240116,133700,581227500,63900,63900,63900,63900,0
|
|
20240116,133600,581227500,63900,63900,63900,63900,0
|
|
20240116,133500,581227500,63900,63900,63900,63900,1
|
|
20240116,133400,581163600,63900,63900,63900,63900,1
|
|
20240116,133300,581099700,63900,63900,63900,63900,0
|
|
20240116,133200,581099700,63900,63900,63900,63900,3
|
|
20240116,133100,580908000,63900,63900,63900,63900,1
|
|
20240116,133000,580844100,63900,63900,63900,63900,3
|
|
20240116,132900,580652400,63900,63900,63900,63900,2
|
|
20240116,132800,580524600,63900,63900,63900,63900,24
|
|
20240116,132700,578991000,63900,63900,63900,63900,31
|
|
20240116,132600,577010100,63900,63900,63900,63900,0
|
|
20240116,132500,577010100,63900,63900,63900,63900,50
|
|
20240116,132400,573815100,63900,63900,63900,63900,0
|
|
20240116,132300,573815100,63900,63900,63900,63900,0
|
|
20240116,132200,573815100,63900,63900,63900,63900,36
|
|
20240116,132100,571514700,63900,63900,63900,63900,0
|
|
20240116,132000,571514700,63900,63900,63900,63900,1
|
|
20240116,131900,571450800,63900,63900,63900,63900,50
|
|
20240116,131800,568255800,64000,64000,64000,64000,30
|
|
20240116,131700,566335800,64100,64100,64100,64100,0
|
|
20240116,131600,566335800,64100,64100,64100,64100,0
|
|
20240116,131500,566335800,64100,64100,64100,64100,0
|
|
20240116,131400,566335800,64100,64100,64100,64100,3
|
|
20240116,131300,566143500,63900,63900,63900,63900,0
|
|
20240116,131200,566143500,63900,63900,63900,63900,2
|
|
20240116,131100,566015700,63900,63900,63900,63900,1
|
|
20240116,131000,565951800,63900,63900,63900,63900,0
|
|
20240116,130900,565951800,63900,63900,63900,63900,0
|
|
20240116,130800,565951800,63900,63900,63900,63900,0
|
|
20240116,130700,565951800,63900,63900,63900,63900,0
|
|
20240116,130600,565951800,63900,63900,63900,63900,6
|
|
20240116,130500,565568400,64000,64000,64000,64000,0
|
|
20240116,130400,565568400,64000,64000,64000,64000,0
|
|
20240116,130300,565568400,64000,64000,64000,64000,156
|
|
20240116,130200,555584400,64000,64000,64000,64000,313
|
|
20240116,130100,535552400,64200,64200,64200,64200,1
|
|
20240116,130000,535488200,64200,64000,64200,64000,4
|
|
20240116,125900,535231600,64200,64200,64200,64200,4
|
|
20240116,125800,534974800,64200,64200,64200,64200,10
|
|
20240116,125700,534332800,64000,64000,64000,64000,0
|
|
20240116,125600,534332800,64000,64000,64000,64000,2
|
|
20240116,125500,534204800,64000,64000,64000,64000,4
|
|
20240116,125400,533948800,64000,64000,64000,64000,0
|
|
20240116,125300,533948800,64000,64000,64000,64000,0
|
|
20240116,125200,533948800,64000,64000,64000,64000,0
|
|
20240116,125100,533948800,64000,64000,64000,64000,31
|
|
20240116,125000,531964800,64000,64000,64000,64000,0
|
|
20240116,124900,531964800,64000,64000,64000,64000,0
|
|
20240116,124800,531964800,64000,64000,64000,64000,2
|
|
20240116,124700,531836800,64000,64000,64000,64000,0
|
|
20240116,124600,531836800,64000,64000,64000,64000,0
|
|
20240116,124500,531836800,64000,64000,64000,64000,0
|
|
20240116,124400,531836800,64000,64000,64000,64000,77
|
|
20240116,124300,526908800,64000,64000,64000,64000,10
|
|
20240116,124200,526268800,64000,64000,64000,64000,0
|
|
20240116,124100,526268800,64000,64000,64000,64000,0
|
|
20240116,124000,526268800,64000,64000,64000,64000,10
|
|
20240116,123900,525628800,64000,64000,64000,64000,10
|
|
20240116,123800,524988800,64000,64000,64000,64000,0
|
|
20240116,123700,524988800,64000,64000,64000,64000,10
|
|
20240116,123600,524348800,64000,64000,64000,64000,0
|
|
20240116,123500,524348800,64000,64000,64000,64000,13
|
|
20240116,123400,523516800,64000,64000,64000,64000,0
|
|
20240116,123300,523516800,64000,64000,64000,64000,0
|
|
20240116,123200,523516800,64000,64000,64000,64000,0
|
|
20240116,123100,523516800,64000,64000,64000,64000,0
|
|
20240116,123000,523516800,64000,64300,64400,63900,14
|
|
20240116,122900,522619000,64400,64400,64400,64400,0
|
|
20240116,122800,522619000,64400,64200,64400,64200,100
|
|
20240116,122700,516190600,64100,64100,64100,64100,0
|
|
20240116,122600,516190600,64100,64100,64100,64100,3
|
|
20240116,122500,515998300,64200,64200,64200,64200,5
|
|
20240116,122400,515677300,64100,64100,64100,64100,15
|
|
20240116,122300,514715800,64100,64000,64100,64000,17
|
|
20240116,122200,513627400,64000,64000,64000,64000,20
|
|
20240116,122100,512347400,64000,64000,64000,64000,2
|
|
20240116,122000,512219400,64000,64000,64000,64000,0
|
|
20240116,121900,512219400,64000,64000,64000,64000,0
|
|
20240116,121800,512219400,64000,64000,64000,64000,15
|
|
20240116,121700,511259400,64000,64000,64000,64000,0
|
|
20240116,121600,511259400,64000,64000,64000,64000,0
|
|
20240116,121500,511259400,64000,64000,64000,64000,0
|
|
20240116,121400,511259400,64000,64000,64000,64000,4
|
|
20240116,121300,511003400,64000,64000,64000,64000,0
|
|
20240116,121200,511003400,64000,64000,64000,64000,11
|
|
20240116,121100,510299400,63700,63700,63700,63700,0
|
|
20240116,121000,510299400,63700,63700,63700,63700,1
|
|
20240116,120900,510235700,63700,63700,63700,63700,0
|
|
20240116,120800,510235700,63700,63700,63700,63700,1
|
|
20240116,120700,510172000,63700,63700,63700,63700,0
|
|
20240116,120600,510172000,63700,63700,63700,63700,0
|
|
20240116,120500,510172000,63700,63700,63700,63700,0
|
|
20240116,120400,510172000,63700,63700,63700,63700,0
|
|
20240116,120300,510172000,63700,63700,63700,63700,0
|
|
20240116,120200,510172000,63700,63700,63700,63700,0
|
|
20240116,120100,510172000,63700,63700,63700,63700,0
|
|
20240116,120000,510172000,63700,63700,63700,63700,0
|
|
20240116,115900,510172000,63700,63700,63700,63700,0
|
|
20240116,115800,510172000,63700,63700,63700,63700,0
|
|
20240116,115700,510172000,63700,63700,63700,63700,0
|
|
20240116,115600,510172000,63700,63700,63700,63700,0
|
|
20240116,115500,510172000,63700,63700,63700,63700,3
|
|
20240116,115400,509980900,63700,63700,63700,63700,4
|
|
20240116,115300,509726100,63700,63700,63700,63700,0
|
|
20240116,115200,509726100,63700,63700,63700,63700,0
|
|
20240116,115100,509726100,63700,63700,63700,63700,0
|
|
20240116,115000,509726100,63700,63700,63700,63700,0
|
|
20240116,114900,509726100,63700,63700,63700,63700,26
|
|
20240116,114800,508069900,63800,63800,63800,63800,2
|
|
20240116,114700,507942300,63800,63800,63800,63800,0
|
|
20240116,114600,507942300,63800,63900,63900,63800,75
|
|
20240116,114500,503157200,63900,63900,63900,63900,40
|
|
20240116,114400,500601200,63900,63900,63900,63900,0
|
|
20240116,114300,500601200,63900,63900,63900,63900,144
|
|
20240116,114200,491399600,63900,63900,63900,63900,0
|
|
20240116,114100,491399600,63900,63900,63900,63900,0
|
|
20240116,114000,491399600,63900,63900,63900,63900,5
|
|
20240116,113900,491080100,63900,63900,63900,63900,20
|
|
20240116,113800,489802100,63900,63900,63900,63900,0
|
|
20240116,113700,489802100,63900,63900,63900,63900,0
|
|
20240116,113600,489802100,63900,63900,63900,63900,99
|
|
20240116,113500,483476000,63900,63900,63900,63900,0
|
|
20240116,113400,483476000,63900,63900,63900,63900,0
|
|
20240116,113300,483476000,63900,63900,63900,63900,0
|
|
20240116,113200,483476000,63900,63900,63900,63900,5
|
|
20240116,113100,483156500,63900,63900,63900,63900,0
|
|
20240116,113000,483156500,63900,63900,63900,63900,0
|
|
20240116,112900,483156500,63900,64100,64100,63900,9
|
|
20240116,112800,482581200,64000,64000,64000,64000,30
|
|
20240116,112700,480661200,64000,64000,64000,64000,20
|
|
20240116,112600,479381200,64000,64000,64000,64000,0
|
|
20240116,112500,479381200,64000,64000,64000,64000,0
|
|
20240116,112400,479381200,64000,64000,64000,64000,20
|
|
20240116,112300,478101200,64000,64000,64000,64000,13
|
|
20240116,112200,477269200,64000,64200,64200,64000,18
|
|
20240116,112100,476117000,64100,64100,64100,64100,1
|
|
20240116,112000,476052900,64100,64100,64100,64100,11
|
|
20240116,111900,475347800,64100,64100,64100,64100,0
|
|
20240116,111800,475347800,64100,64000,64100,64000,2
|
|
20240116,111700,475219700,64100,64100,64100,64100,1
|
|
20240116,111600,475155600,64100,64000,64100,64000,224
|
|
20240116,111500,460812200,64000,64000,64000,64000,0
|
|
20240116,111400,460812200,64000,64000,64000,64000,5
|
|
20240116,111300,460492200,64000,64000,64000,64000,1
|
|
20240116,111200,460428200,64100,64100,64100,64100,9
|
|
20240116,111100,459851300,64100,64100,64100,64100,1
|
|
20240116,111000,459787200,64100,64100,64100,64100,0
|
|
20240116,110900,459787200,64100,64100,64100,64100,0
|
|
20240116,110800,459787200,64100,63700,64100,63700,543
|
|
20240116,110700,425036300,63700,63900,63900,63700,44
|
|
20240116,110600,422224900,63700,63800,63900,63700,67
|
|
20240116,110500,417948600,63700,63700,63700,63700,206
|
|
20240116,110400,404826400,63600,63600,63600,63600,0
|
|
20240116,110300,404826400,63600,63600,63600,63600,0
|
|
20240116,110200,404826400,63600,63600,63600,63600,1
|
|
20240116,110100,404762800,63600,63600,63600,63600,0
|
|
20240116,110000,404762800,63600,63600,63600,63600,45
|
|
20240116,105900,401900800,63600,63600,63600,63600,2
|
|
20240116,105800,401773600,63600,63500,63600,63500,80
|
|
20240116,105700,396691200,63300,63300,63300,63300,68
|
|
20240116,105600,392386800,63300,63400,63400,63300,7
|
|
20240116,105500,391943100,63400,63400,63400,63400,0
|
|
20240116,105400,391943100,63400,63400,63400,63400,5
|
|
20240116,105300,391626100,63400,63300,63400,63300,79
|
|
20240116,105200,386620800,63100,63100,63100,63100,0
|
|
20240116,105100,386620800,63100,63300,63300,63100,202
|
|
20240116,105000,373871400,63100,63100,63100,63100,0
|
|
20240116,104900,373871400,63100,63300,63300,63100,20
|
|
20240116,104800,372607500,63100,63100,63100,63100,30
|
|
20240116,104700,370714500,63100,63100,63100,63100,3
|
|
20240116,104600,370525200,63000,63100,63100,63000,143
|
|
20240116,104500,361507600,63100,63100,63100,63100,0
|
|
20240116,104400,361507600,63100,63100,63100,63100,128
|
|
20240116,104300,353430800,63100,63400,63400,63100,94
|
|
20240116,104200,347495200,63500,63500,63500,63500,4
|
|
20240116,104100,347241200,63500,63500,63500,63500,20
|
|
20240116,104000,345971200,63400,63400,63400,63400,1
|
|
20240116,103900,345907800,63200,63200,63200,63200,4
|
|
20240116,103800,345655000,63400,63400,63400,63400,10
|
|
20240116,103700,345021000,63300,63300,63300,63300,3
|
|
20240116,103600,344831100,63100,63100,63100,63100,3
|
|
20240116,103500,344641800,63200,63300,63300,63200,14
|
|
20240116,103400,343756200,63300,63300,63300,63300,11
|
|
20240116,103300,343059900,63100,63200,63200,63100,88
|
|
20240116,103200,337503300,63100,63100,63100,63100,3
|
|
20240116,103100,337314000,63100,63100,63200,63100,8
|
|
20240116,103000,336809000,63100,63100,63100,63100,0
|
|
20240116,102900,336809000,63100,63100,63100,63100,4
|
|
20240116,102800,336556600,63100,63100,63100,63100,101
|
|
20240116,102700,330183500,63200,63200,63200,63200,16
|
|
20240116,102600,329172300,63200,63200,63200,63200,1
|
|
20240116,102500,329109100,63100,63100,63100,63100,32
|
|
20240116,102400,327089900,63100,63100,63100,63100,37
|
|
20240116,102300,324755200,63100,63200,63200,63100,87
|
|
20240116,102200,319263200,63200,63200,63200,63200,4
|
|
20240116,102100,319010400,63200,63300,63300,63200,70
|
|
20240116,102000,314584300,63400,63400,63400,63400,11
|
|
20240116,101900,313886900,63400,63400,63400,63400,1
|
|
20240116,101800,313823500,63100,63100,63100,63100,0
|
|
20240116,101700,313823500,63100,63100,63100,63100,0
|
|
20240116,101600,313823500,63100,63100,63100,63100,2
|
|
20240116,101500,313697300,63100,63200,63200,63100,567
|
|
20240116,101400,277919500,63100,63100,63100,63100,0
|
|
20240116,101300,277919500,63100,63400,63400,63100,54
|
|
20240116,101200,274503500,63400,63400,63400,63300,12
|
|
20240116,101100,273742800,63300,63300,63300,63300,20
|
|
20240116,101000,272476800,63400,63400,63400,63400,2
|
|
20240116,100900,272350000,63400,63400,63400,63400,0
|
|
20240116,100800,272350000,63400,63100,63400,63100,67
|
|
20240116,100700,268120800,63200,63200,63200,63200,122
|
|
20240116,100600,260410400,63200,63300,63300,63200,29
|
|
20240116,100500,258576000,63300,63300,63300,63200,110
|
|
20240116,100400,251623200,63300,63200,63300,63200,7
|
|
20240116,100300,251180400,63300,63400,63400,63300,207
|
|
20240116,100200,238077200,63300,63300,63300,63300,0
|
|
20240116,100100,238077200,63300,63300,63300,63300,61
|
|
20240116,100000,234215900,63400,63600,63600,63400,149
|
|
20240116,095900,224758800,63600,63700,63700,63600,73
|
|
20240116,095800,220115600,63700,63700,63700,63700,9
|
|
20240116,095700,219542300,63700,63700,63700,63700,21
|
|
20240116,095600,218204600,63700,63700,63700,63700,72
|
|
20240116,095500,213618200,63800,63800,63800,63800,7
|
|
20240116,095400,213171600,63800,63800,63800,63800,20
|
|
20240116,095300,211895600,63800,63700,63800,63700,124
|
|
20240116,095200,203992600,63800,63600,63800,63600,95
|
|
20240116,095100,197946000,63600,63600,63600,63600,0
|
|
20240116,095000,197946000,63600,63800,63800,63600,115
|
|
20240116,094900,190613900,63900,63900,63900,63900,2
|
|
20240116,094800,190486100,63900,63900,63900,63900,1
|
|
20240116,094700,190422200,63900,63900,63900,63900,1
|
|
20240116,094600,190358300,63900,63900,63900,63900,1
|
|
20240116,094500,190294400,63800,63900,63900,63800,3
|
|
20240116,094400,190102900,63900,63900,63900,63900,0
|
|
20240116,094300,190102900,63900,63900,63900,63900,8
|
|
20240116,094200,189591700,63900,63900,63900,63900,6
|
|
20240116,094100,189208300,63900,64000,64000,63900,528
|
|
20240116,094000,155425200,64000,64200,64200,64000,123
|
|
20240116,093900,147552600,64100,64400,64400,64100,161
|
|
20240116,093800,137230600,64400,64500,64500,64300,6
|
|
20240116,093700,136844200,64400,64100,64400,64100,2
|
|
20240116,093600,136715700,64500,64500,64500,64500,0
|
|
20240116,093500,136715700,64500,64500,64500,64500,46
|
|
20240116,093400,133748700,64500,64500,64500,64500,63
|
|
20240116,093300,129685200,64400,64100,64400,64100,70
|
|
20240116,093200,125190700,64100,64100,64100,64100,2
|
|
20240116,093100,125062500,64400,64400,64400,64400,0
|
|
20240116,093000,125062500,64400,64300,64400,64300,159
|
|
20240116,092900,114838700,64400,64400,64400,64400,13
|
|
20240116,092800,114001500,64500,64400,64500,64400,117
|
|
20240116,092700,106455600,64400,64400,64400,64400,1
|
|
20240116,092600,106391200,64400,64400,64400,64400,4
|
|
20240116,092500,106133600,64400,64100,64400,64100,50
|
|
20240116,092400,102923900,64100,64100,64100,64100,47
|
|
20240116,092300,99911200,64100,64100,64100,64100,71
|
|
20240116,092200,95360100,64100,64100,64100,64100,327
|
|
20240116,092100,74399400,64200,64100,64200,64100,27
|
|
20240116,092000,72666100,64100,64100,64100,64100,60
|
|
20240116,091900,68820100,64200,64200,64200,64200,5
|
|
20240116,091800,68499100,64200,64200,64200,64200,5
|
|
20240116,091700,68178100,64200,64400,64400,64200,42
|
|
20240116,091600,65480300,64400,64400,64400,64400,1
|
|
20240116,091500,65415900,64200,64200,64200,64200,0
|
|
20240116,091400,65415900,64200,64200,64200,64200,11
|
|
20240116,091300,64709700,64200,64400,64400,64200,60
|
|
20240116,091200,60855300,64400,64400,64400,64400,1
|
|
20240116,091100,60790900,64400,64300,64400,64000,109
|
|
20240116,091000,53810300,64300,64200,64300,64200,3
|
|
20240116,090900,53617500,64300,64200,64300,64100,24
|
|
20240116,090800,52077100,64200,64200,64200,64200,1
|
|
20240116,090700,52012900,64200,63800,64200,63800,78
|
|
20240116,090600,47031100,63700,63600,63800,63600,458
|
|
20240116,090500,17839700,63600,63700,63700,63600,32
|
|
20240116,090400,15801500,63700,63800,63800,63700,25
|
|
20240116,090300,14208900,63800,63800,63800,63700,8
|
|
20240116,090200,13698800,63800,63800,63800,63800,0
|
|
20240116,090100,13698800,63800,64000,64000,63800,20
|
|
20240116,090000,12422400,64000,64000,64500,64000,184
|