606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,190300,65392400,30250,30250,30250,30250,61
|
|
20240104,190200,65392400,30250,30250,30250,30250,0
|
|
20240104,190100,65392400,30250,30250,30250,30250,0
|
|
20240104,190000,65392400,30250,30250,30250,30250,0
|
|
20240104,185900,65392400,30250,30250,30250,30250,0
|
|
20240104,185800,65392400,30250,30250,30250,30250,0
|
|
20240104,185700,65392400,30250,30250,30250,30250,0
|
|
20240104,185600,65392400,30250,30250,30250,30250,0
|
|
20240104,185500,65392400,30250,30250,30250,30250,0
|
|
20240104,185400,65392400,30250,30250,30250,30250,0
|
|
20240104,185300,65392400,30250,30250,30250,30250,0
|
|
20240104,185200,65392400,30250,30250,30250,30250,0
|
|
20240104,185100,65392400,30250,30250,30250,30250,0
|
|
20240104,185000,65392400,30250,30250,30250,30250,0
|
|
20240104,184900,65392400,30250,30250,30250,30250,0
|
|
20240104,184800,65392400,30250,30250,30250,30250,0
|
|
20240104,184700,65392400,30250,30250,30250,30250,0
|
|
20240104,184600,65392400,30250,30250,30250,30250,0
|
|
20240104,184500,65392400,30250,30250,30250,30250,0
|
|
20240104,184400,65392400,30250,30250,30250,30250,0
|
|
20240104,184300,65392400,30250,30250,30250,30250,0
|
|
20240104,184200,65392400,30250,30250,30250,30250,0
|
|
20240104,184100,65392400,30250,30250,30250,30250,0
|
|
20240104,184000,65392400,30250,30250,30250,30250,0
|
|
20240104,183900,65392400,30250,30250,30250,30250,0
|
|
20240104,183800,65392400,30250,30250,30250,30250,0
|
|
20240104,183700,65392400,30250,30250,30250,30250,0
|
|
20240104,183600,65392400,30250,30250,30250,30250,0
|
|
20240104,183500,65392400,30250,30250,30250,30250,0
|
|
20240104,183400,65392400,30250,30250,30250,30250,0
|
|
20240104,183300,65392400,30250,30250,30250,30250,61
|
|
20240104,183200,65392400,30250,30250,30250,30250,0
|
|
20240104,183100,65392400,30250,30250,30250,30250,0
|
|
20240104,183000,65392400,30250,30250,30250,30250,0
|
|
20240104,182900,65392400,30250,30250,30250,30250,0
|
|
20240104,182800,65392400,30250,30250,30250,30250,0
|
|
20240104,182700,65392400,30250,30250,30250,30250,0
|
|
20240104,182600,65392400,30250,30250,30250,30250,0
|
|
20240104,182500,65392400,30250,30250,30250,30250,0
|
|
20240104,182400,65392400,30250,30250,30250,30250,0
|
|
20240104,182300,65392400,30250,30250,30250,30250,0
|
|
20240104,182200,65392400,30250,30250,30250,30250,0
|
|
20240104,182100,65392400,30250,30250,30250,30250,0
|
|
20240104,182000,65392400,30250,30250,30250,30250,0
|
|
20240104,181900,65392400,30250,30250,30250,30250,0
|
|
20240104,181800,65392400,30250,30250,30250,30250,0
|
|
20240104,181700,65392400,30250,30250,30250,30250,0
|
|
20240104,181600,65392400,30250,30250,30250,30250,0
|
|
20240104,181500,65392400,30250,30250,30250,30250,0
|
|
20240104,181400,65392400,30250,30250,30250,30250,0
|
|
20240104,181300,65392400,30250,30250,30250,30250,0
|
|
20240104,181200,65392400,30250,30250,30250,30250,0
|
|
20240104,181100,65392400,30250,30250,30250,30250,0
|
|
20240104,181000,65392400,30250,30250,30250,30250,0
|
|
20240104,180900,65392400,30250,30250,30250,30250,0
|
|
20240104,180800,65392400,30250,30250,30250,30250,0
|
|
20240104,180700,65392400,30250,30250,30250,30250,0
|
|
20240104,180600,65392400,30250,30250,30250,30250,0
|
|
20240104,180500,65392400,30250,30250,30250,30250,0
|
|
20240104,180400,65392400,30250,30250,30250,30250,0
|
|
20240104,180300,65392400,30250,30250,30250,30250,61
|
|
20240104,180200,65392400,30250,30250,30250,30250,0
|
|
20240104,180100,65392400,30250,30250,30250,30250,0
|
|
20240104,180000,65392400,30250,30250,30250,30250,0
|
|
20240104,175900,65392400,30250,30250,30250,30250,0
|
|
20240104,175800,65392400,30250,30250,30250,30250,0
|
|
20240104,175700,65392400,30250,30250,30250,30250,0
|
|
20240104,175600,65392400,30250,30250,30250,30250,0
|
|
20240104,175500,65392400,30250,30250,30250,30250,0
|
|
20240104,175400,65392400,30250,30250,30250,30250,0
|
|
20240104,175300,65392400,30250,30250,30250,30250,0
|
|
20240104,175200,65392400,30250,30250,30250,30250,0
|
|
20240104,175100,65392400,30250,30250,30250,30250,0
|
|
20240104,175000,65392400,30250,30250,30250,30250,0
|
|
20240104,174900,65392400,30250,30250,30250,30250,0
|
|
20240104,174800,65392400,30250,30250,30250,30250,0
|
|
20240104,174700,65392400,30250,30250,30250,30250,0
|
|
20240104,174600,65392400,30250,30250,30250,30250,0
|
|
20240104,174500,65392400,30250,30250,30250,30250,0
|
|
20240104,174400,65392400,30250,30250,30250,30250,0
|
|
20240104,174300,65392400,30250,30250,30250,30250,0
|
|
20240104,174200,65392400,30250,30250,30250,30250,0
|
|
20240104,174100,65392400,30250,30250,30250,30250,0
|
|
20240104,174000,65392400,30250,30250,30250,30250,0
|
|
20240104,173900,65392400,30250,30250,30250,30250,0
|
|
20240104,173800,65392400,30250,30250,30250,30250,0
|
|
20240104,173700,65392400,30250,30250,30250,30250,0
|
|
20240104,173600,65392400,30250,30250,30250,30250,0
|
|
20240104,173500,65392400,30250,30250,30250,30250,0
|
|
20240104,173400,65392400,30250,30250,30250,30250,0
|
|
20240104,173300,65392400,30250,30250,30250,30250,61
|
|
20240104,173200,65392400,30250,30250,30250,30250,0
|
|
20240104,173100,65392400,30250,30250,30250,30250,0
|
|
20240104,173000,65392400,30250,30250,30250,30250,0
|
|
20240104,172900,65392400,30250,30250,30250,30250,0
|
|
20240104,172800,65392400,30250,30250,30250,30250,0
|
|
20240104,172700,65392400,30250,30250,30250,30250,0
|
|
20240104,172600,65392400,30250,30250,30250,30250,0
|
|
20240104,172500,65392400,30250,30250,30250,30250,0
|
|
20240104,172400,65392400,30250,30250,30250,30250,0
|
|
20240104,172300,65392400,30250,30250,30250,30250,0
|
|
20240104,172200,65392400,30250,30250,30250,30250,0
|
|
20240104,172100,65392400,30250,30250,30250,30250,0
|
|
20240104,172000,65392400,30250,30250,30250,30250,0
|
|
20240104,171900,65392400,30250,30250,30250,30250,0
|
|
20240104,171800,65392400,30250,30250,30250,30250,0
|
|
20240104,171700,65392400,30250,30250,30250,30250,0
|
|
20240104,171600,65392400,30250,30250,30250,30250,0
|
|
20240104,171500,65392400,30250,30250,30250,30250,0
|
|
20240104,171400,65392400,30250,30250,30250,30250,0
|
|
20240104,171300,65392400,30250,30250,30250,30250,0
|
|
20240104,171200,65392400,30250,30250,30250,30250,0
|
|
20240104,171100,65392400,30250,30250,30250,30250,0
|
|
20240104,171000,65392400,30250,30250,30250,30250,0
|
|
20240104,170900,65392400,30250,30250,30250,30250,0
|
|
20240104,170800,65392400,30250,30250,30250,30250,0
|
|
20240104,170700,65392400,30250,30250,30250,30250,0
|
|
20240104,170600,65392400,30250,30250,30250,30250,0
|
|
20240104,170500,65392400,30250,30250,30250,30250,0
|
|
20240104,170400,65392400,30250,30250,30250,30250,0
|
|
20240104,170300,65392400,30250,30250,30250,30250,61
|
|
20240104,170200,65392400,30250,30250,30250,30250,0
|
|
20240104,170100,65392400,30250,30250,30250,30250,0
|
|
20240104,170000,65392400,30250,30250,30250,30250,0
|
|
20240104,165900,65392400,30250,30250,30250,30250,0
|
|
20240104,165800,65392400,30250,30250,30250,30250,0
|
|
20240104,165700,65392400,30250,30250,30250,30250,0
|
|
20240104,165600,65392400,30250,30250,30250,30250,0
|
|
20240104,165500,65392400,30250,30250,30250,30250,0
|
|
20240104,165400,65392400,30250,30250,30250,30250,0
|
|
20240104,165300,65392400,30250,30250,30250,30250,0
|
|
20240104,165200,65392400,30250,30250,30250,30250,0
|
|
20240104,165100,65392400,30250,30250,30250,30250,0
|
|
20240104,165000,65392400,30250,30250,30250,30250,0
|
|
20240104,164900,65392400,30250,30250,30250,30250,0
|
|
20240104,164800,65392400,30250,30250,30250,30250,0
|
|
20240104,164700,65392400,30250,30250,30250,30250,0
|
|
20240104,164600,65392400,30250,30250,30250,30250,0
|
|
20240104,164500,65392400,30250,30250,30250,30250,0
|
|
20240104,164400,65392400,30250,30250,30250,30250,0
|
|
20240104,164300,65392400,30250,30250,30250,30250,0
|
|
20240104,164200,65392400,30250,30250,30250,30250,0
|
|
20240104,164100,65392400,30250,30250,30250,30250,0
|
|
20240104,164000,65392400,30250,30250,30250,30250,0
|
|
20240104,163900,65392400,30250,30250,30250,30250,0
|
|
20240104,163800,65392400,30250,30250,30250,30250,0
|
|
20240104,163700,65392400,30250,30250,30250,30250,0
|
|
20240104,163600,65392400,30250,30250,30250,30250,0
|
|
20240104,163500,65392400,30250,30250,30250,30250,0
|
|
20240104,163400,65392400,30250,30250,30250,30250,0
|
|
20240104,163300,65392400,30250,30250,30250,30250,61
|
|
20240104,163200,65392400,30250,30250,30250,30250,0
|
|
20240104,163100,65392400,30250,30250,30250,30250,0
|
|
20240104,163000,65392400,30250,30250,30250,30250,0
|
|
20240104,162900,65392400,30250,30250,30250,30250,0
|
|
20240104,162800,65392400,30250,30250,30250,30250,0
|
|
20240104,162700,65392400,30250,30250,30250,30250,0
|
|
20240104,162600,65392400,30250,30250,30250,30250,0
|
|
20240104,162500,65392400,30250,30250,30250,30250,0
|
|
20240104,162400,65392400,30250,30250,30250,30250,0
|
|
20240104,162300,65392400,30250,30250,30250,30250,0
|
|
20240104,162200,65392400,30250,30250,30250,30250,0
|
|
20240104,162100,65392400,30250,30250,30250,30250,0
|
|
20240104,162000,65392400,30250,30250,30250,30250,0
|
|
20240104,161900,65392400,30250,30250,30250,30250,0
|
|
20240104,161800,65392400,30250,30250,30250,30250,0
|
|
20240104,161700,65392400,30250,30250,30250,30250,0
|
|
20240104,161600,65392400,30250,30250,30250,30250,0
|
|
20240104,161500,65392400,30250,30250,30250,30250,0
|
|
20240104,161400,65392400,30250,30250,30250,30250,0
|
|
20240104,161300,65392400,30250,30250,30250,30250,0
|
|
20240104,161200,65392400,30250,30250,30250,30250,0
|
|
20240104,161100,65392400,30250,30250,30250,30250,0
|
|
20240104,161000,65392400,30250,30250,30250,30250,0
|
|
20240104,160900,65392400,30250,30250,30250,30250,0
|
|
20240104,160800,65392400,30250,30250,30250,30250,0
|
|
20240104,160700,65392400,30250,30250,30250,30250,0
|
|
20240104,160600,65392400,30250,30250,30250,30250,0
|
|
20240104,160500,65392400,30250,30250,30250,30250,0
|
|
20240104,160400,65392400,30250,30250,30250,30250,0
|
|
20240104,160300,65392400,30250,30250,30250,30250,61
|
|
20240104,160200,65392400,30250,30250,30250,30250,0
|
|
20240104,160100,65392400,30250,30250,30250,30250,0
|
|
20240104,160000,65392400,30250,30250,30250,30250,0
|
|
20240104,155900,65392400,30250,30250,30250,30250,0
|
|
20240104,155800,65392400,30250,30250,30250,30250,0
|
|
20240104,155700,65392400,30250,30250,30250,30250,0
|
|
20240104,155600,65392400,30250,30250,30250,30250,0
|
|
20240104,155500,65392400,30250,30250,30250,30250,0
|
|
20240104,155400,65392400,30250,30250,30250,30250,0
|
|
20240104,155300,65392400,30250,30250,30250,30250,0
|
|
20240104,155200,65392400,30250,30250,30250,30250,0
|
|
20240104,155100,65392400,30250,30250,30250,30250,0
|
|
20240104,155000,65392400,30250,30250,30250,30250,0
|
|
20240104,154900,65392400,30250,30250,30250,30250,0
|
|
20240104,154800,65392400,30250,30250,30250,30250,0
|
|
20240104,154700,65392400,30250,30250,30250,30250,0
|
|
20240104,154600,65392400,30250,30250,30250,30250,0
|
|
20240104,154500,65392400,30250,30250,30250,30250,0
|
|
20240104,154400,65392400,30250,30250,30250,30250,0
|
|
20240104,154300,65392400,30250,30250,30250,30250,0
|
|
20240104,154200,65392400,30250,30250,30250,30250,0
|
|
20240104,154100,65392400,30250,30250,30250,30250,0
|
|
20240104,154000,65392400,30250,30250,30250,30250,0
|
|
20240104,153900,65392400,30250,30250,30250,30250,0
|
|
20240104,153800,65392400,30250,30250,30250,30250,0
|
|
20240104,153700,65392400,30250,30250,30250,30250,0
|
|
20240104,153600,65392400,30250,30250,30250,30250,0
|
|
20240104,153500,65392400,30250,30250,30250,30250,0
|
|
20240104,153400,65392400,30250,30250,30250,30250,0
|
|
20240104,153300,65392400,30250,30250,30250,30250,61
|
|
20240104,153200,65392400,30250,30250,30250,30250,0
|
|
20240104,153100,65392400,30250,30250,30250,30250,0
|
|
20240104,153000,65392400,30250,30250,30250,30250,61
|
|
20240104,152900,63547150,30050,30050,30050,30050,0
|
|
20240104,152800,63547150,30050,30050,30050,30050,0
|
|
20240104,152700,63547150,30050,30050,30050,30050,0
|
|
20240104,152600,63547150,30050,30050,30050,30050,0
|
|
20240104,152500,63547150,30050,30050,30050,30050,0
|
|
20240104,152400,63547150,30050,30050,30050,30050,0
|
|
20240104,152300,63547150,30050,30050,30050,30050,0
|
|
20240104,152200,63547150,30050,30050,30050,30050,0
|
|
20240104,152100,63547150,30050,30050,30050,30050,0
|
|
20240104,152000,63547150,30050,30050,30050,30050,0
|
|
20240104,151900,63547150,30050,30050,30050,30050,5
|
|
20240104,151800,63396900,30000,30100,30100,30000,70
|
|
20240104,151700,61296250,30150,30150,30150,30150,1
|
|
20240104,151600,61266100,30250,30150,30250,30150,8
|
|
20240104,151500,61024700,30150,30150,30150,30150,1
|
|
20240104,151400,60994550,30100,30250,30250,30100,5
|
|
20240104,151300,60843600,30050,30150,30150,30050,73
|
|
20240104,151200,58648950,30250,30300,30300,30200,75
|
|
20240104,151100,56383650,30250,30200,30250,30200,11
|
|
20240104,151000,56051200,30200,30200,30200,30200,1
|
|
20240104,150900,56021000,30250,30250,30250,30250,0
|
|
20240104,150800,56021000,30250,30250,30250,30250,0
|
|
20240104,150700,56021000,30250,30250,30250,30250,8
|
|
20240104,150600,55779000,30200,30200,30200,30200,0
|
|
20240104,150500,55779000,30200,30200,30200,30200,0
|
|
20240104,150400,55779000,30200,30200,30200,30200,0
|
|
20240104,150300,55779000,30200,30200,30200,30200,0
|
|
20240104,150200,55779000,30200,30250,30250,30200,48
|
|
20240104,150100,54328050,30350,30350,30350,30350,3
|
|
20240104,150000,54237000,30250,30250,30250,30250,0
|
|
20240104,145900,54237000,30250,30250,30250,30250,0
|
|
20240104,145800,54237000,30250,30250,30250,30250,0
|
|
20240104,145700,54237000,30250,30250,30250,30250,0
|
|
20240104,145600,54237000,30250,30250,30250,30250,0
|
|
20240104,145500,54237000,30250,30250,30250,30250,2
|
|
20240104,145400,54176500,30250,30250,30250,30250,1
|
|
20240104,145300,54146250,30250,30250,30250,30250,0
|
|
20240104,145200,54146250,30250,30250,30250,30250,0
|
|
20240104,145100,54146250,30250,30250,30250,30250,0
|
|
20240104,145000,54146250,30250,30250,30250,30250,0
|
|
20240104,144900,54146250,30250,30250,30250,30250,0
|
|
20240104,144800,54146250,30250,30250,30250,30250,0
|
|
20240104,144700,54146250,30250,30250,30250,30250,6
|
|
20240104,144600,53964750,30250,30250,30250,30250,0
|
|
20240104,144500,53964750,30250,30250,30250,30250,0
|
|
20240104,144400,53964750,30250,30000,30300,30000,46
|
|
20240104,144300,52575500,30000,30000,30000,30000,0
|
|
20240104,144200,52575500,30000,30000,30000,30000,0
|
|
20240104,144100,52575500,30000,30000,30000,30000,30
|
|
20240104,144000,51675500,30000,30000,30000,30000,2
|
|
20240104,143900,51615500,29850,29850,29850,29850,0
|
|
20240104,143800,51615500,29850,29850,29850,29850,0
|
|
20240104,143700,51615500,29850,29850,29850,29850,0
|
|
20240104,143600,51615500,29850,29850,29850,29850,0
|
|
20240104,143500,51615500,29850,29900,29900,29850,72
|
|
20240104,143400,49462750,29900,29900,29900,29900,0
|
|
20240104,143300,49462750,29900,29900,29900,29900,0
|
|
20240104,143200,49462750,29900,29900,29900,29900,0
|
|
20240104,143100,49462750,29900,29900,29900,29900,0
|
|
20240104,143000,49462750,29900,29900,29900,29900,0
|
|
20240104,142900,49462750,29900,29900,29900,29900,12
|
|
20240104,142800,49103950,29850,29850,29850,29850,1
|
|
20240104,142700,49074100,29900,29900,29900,29900,12
|
|
20240104,142600,48715300,29800,29800,29800,29800,0
|
|
20240104,142500,48715300,29800,29800,29800,29800,0
|
|
20240104,142400,48715300,29800,29800,29800,29800,0
|
|
20240104,142300,48715300,29800,29800,29800,29800,0
|
|
20240104,142200,48715300,29800,29800,29800,29800,0
|
|
20240104,142100,48715300,29800,29800,29800,29800,1
|
|
20240104,142000,48685500,29900,29900,29900,29900,0
|
|
20240104,141900,48685500,29900,29900,29900,29900,0
|
|
20240104,141800,48685500,29900,29900,29900,29900,12
|
|
20240104,141700,48326700,29850,29850,29850,29850,0
|
|
20240104,141600,48326700,29850,29850,29850,29850,0
|
|
20240104,141500,48326700,29850,29850,29850,29850,1
|
|
20240104,141400,48296850,29900,29900,29900,29900,0
|
|
20240104,141300,48296850,29900,29900,29900,29900,0
|
|
20240104,141200,48296850,29900,29900,29900,29900,0
|
|
20240104,141100,48296850,29900,29900,29900,29900,0
|
|
20240104,141000,48296850,29900,29900,29900,29900,10
|
|
20240104,140900,47997850,29800,29800,29800,29800,0
|
|
20240104,140800,47997850,29800,29800,29800,29800,1
|
|
20240104,140700,47968050,29850,29850,29850,29850,0
|
|
20240104,140600,47968050,29850,29850,29850,29850,0
|
|
20240104,140500,47968050,29850,29850,29850,29850,0
|
|
20240104,140400,47968050,29850,29850,29850,29850,0
|
|
20240104,140300,47968050,29850,29850,29850,29850,0
|
|
20240104,140200,47968050,29850,29850,29850,29850,0
|
|
20240104,140100,47968050,29850,29850,29850,29850,1
|
|
20240104,140000,47938200,29900,29900,29900,29900,0
|
|
20240104,135900,47938200,29900,29900,29900,29900,1
|
|
20240104,135800,47908300,29900,29900,29900,29900,0
|
|
20240104,135700,47908300,29900,29900,29900,29900,0
|
|
20240104,135600,47908300,29900,29900,29900,29900,0
|
|
20240104,135500,47908300,29900,29900,29900,29900,0
|
|
20240104,135400,47908300,29900,29750,29900,29750,3
|
|
20240104,135300,47818900,29750,29750,29750,29750,58
|
|
20240104,135200,46093400,29750,29750,29800,29750,16
|
|
20240104,135100,45617350,29750,29750,29750,29750,6
|
|
20240104,135000,45438850,29750,29750,29750,29750,17
|
|
20240104,134900,44933100,29800,29800,29800,29800,0
|
|
20240104,134800,44933100,29800,29800,29800,29800,15
|
|
20240104,134700,44486100,29750,29750,29750,29750,2
|
|
20240104,134600,44426600,29800,29750,29850,29750,87
|
|
20240104,134500,41837350,29650,29650,29650,29650,0
|
|
20240104,134400,41837350,29650,29650,29650,29650,0
|
|
20240104,134300,41837350,29650,29650,29650,29650,20
|
|
20240104,134200,41244350,29650,29650,29650,29650,0
|
|
20240104,134100,41244350,29650,29650,29650,29650,50
|
|
20240104,134000,39761850,29650,29950,29950,29400,284
|
|
20240104,133900,31308850,29950,30000,30000,29950,6
|
|
20240104,133800,31129100,30000,30100,30100,30000,197
|
|
20240104,133700,25216400,30150,30150,30150,30150,0
|
|
20240104,133600,25216400,30150,30150,30150,30150,0
|
|
20240104,133500,25216400,30150,30150,30150,30150,12
|
|
20240104,133400,24854600,30100,30100,30100,30100,0
|
|
20240104,133300,24854600,30100,30100,30100,30100,2
|
|
20240104,133200,24794400,30150,30150,30150,30150,0
|
|
20240104,133100,24794400,30150,30250,30250,30150,175
|
|
20240104,133000,19516250,30350,30350,30350,30350,0
|
|
20240104,132900,19516250,30350,30350,30350,30350,0
|
|
20240104,132800,19516250,30350,30350,30350,30350,0
|
|
20240104,132700,19516250,30350,30350,30350,30350,0
|
|
20240104,132600,19516250,30350,30350,30350,30350,2
|
|
20240104,132500,19455550,30350,30350,30350,30350,0
|
|
20240104,132400,19455550,30350,30350,30350,30350,0
|
|
20240104,132300,19455550,30350,30350,30350,30350,0
|
|
20240104,132200,19455550,30350,30350,30350,30350,0
|
|
20240104,132100,19455550,30350,30350,30350,30350,1
|
|
20240104,132000,19425200,30250,30250,30250,30250,0
|
|
20240104,131900,19425200,30250,30250,30250,30250,2
|
|
20240104,131800,19364700,30250,30250,30250,30250,0
|
|
20240104,131700,19364700,30250,30250,30250,30250,0
|
|
20240104,131600,19364700,30250,30250,30250,30250,0
|
|
20240104,131500,19364700,30250,30250,30250,30250,0
|
|
20240104,131400,19364700,30250,30250,30250,30250,0
|
|
20240104,131300,19364700,30250,30250,30250,30250,0
|
|
20240104,131200,19364700,30250,30250,30250,30250,2
|
|
20240104,131100,19304200,30350,30350,30350,30350,0
|
|
20240104,131000,19304200,30350,30350,30350,30350,0
|
|
20240104,130900,19304200,30350,30350,30350,30350,0
|
|
20240104,130800,19304200,30350,30350,30350,30350,7
|
|
20240104,130700,19091750,30300,30300,30300,30300,0
|
|
20240104,130600,19091750,30300,30300,30300,30300,0
|
|
20240104,130500,19091750,30300,30300,30300,30300,2
|
|
20240104,130400,19031150,30350,30350,30350,30350,0
|
|
20240104,130300,19031150,30350,30350,30350,30350,0
|
|
20240104,130200,19031150,30350,30350,30350,30350,0
|
|
20240104,130100,19031150,30350,30350,30350,30350,0
|
|
20240104,130000,19031150,30350,30350,30350,30350,0
|
|
20240104,125900,19031150,30350,30350,30350,30350,0
|
|
20240104,125800,19031150,30350,30350,30350,30350,4
|
|
20240104,125700,18909750,30350,30350,30350,30350,0
|
|
20240104,125600,18909750,30350,30350,30350,30350,0
|
|
20240104,125500,18909750,30350,30350,30350,30350,0
|
|
20240104,125400,18909750,30350,30350,30350,30350,0
|
|
20240104,125300,18909750,30350,30350,30350,30350,0
|
|
20240104,125200,18909750,30350,30350,30350,30350,0
|
|
20240104,125100,18909750,30350,30400,30400,30350,2
|
|
20240104,125000,18849000,30400,30400,30400,30400,0
|
|
20240104,124900,18849000,30400,30400,30400,30400,0
|
|
20240104,124800,18849000,30400,30400,30400,30400,0
|
|
20240104,124700,18849000,30400,30400,30400,30400,0
|
|
20240104,124600,18849000,30400,30400,30400,30400,0
|
|
20240104,124500,18849000,30400,30400,30400,30400,0
|
|
20240104,124400,18849000,30400,30400,30400,30400,2
|
|
20240104,124300,18788200,30450,30450,30450,30450,0
|
|
20240104,124200,18788200,30450,30450,30450,30450,0
|
|
20240104,124100,18788200,30450,30450,30450,30450,0
|
|
20240104,124000,18788200,30450,30450,30450,30450,0
|
|
20240104,123900,18788200,30450,30450,30450,30450,0
|
|
20240104,123800,18788200,30450,30450,30450,30450,0
|
|
20240104,123700,18788200,30450,30500,30500,30450,2
|
|
20240104,123600,18727250,30550,30550,30550,30550,0
|
|
20240104,123500,18727250,30550,30550,30550,30550,0
|
|
20240104,123400,18727250,30550,30550,30550,30550,0
|
|
20240104,123300,18727250,30550,30550,30550,30550,0
|
|
20240104,123200,18727250,30550,30550,30550,30550,0
|
|
20240104,123100,18727250,30550,30450,30550,30450,14
|
|
20240104,123000,18300850,30450,30450,30450,30450,2
|
|
20240104,122900,18239950,30450,30450,30450,30450,0
|
|
20240104,122800,18239950,30450,30450,30450,30450,0
|
|
20240104,122700,18239950,30450,30450,30450,30450,0
|
|
20240104,122600,18239950,30450,30450,30450,30450,0
|
|
20240104,122500,18239950,30450,30450,30450,30450,0
|
|
20240104,122400,18239950,30450,30450,30450,30450,0
|
|
20240104,122300,18239950,30450,30500,30500,30450,2
|
|
20240104,122200,18179000,30550,30550,30550,30550,0
|
|
20240104,122100,18179000,30550,30550,30550,30550,0
|
|
20240104,122000,18179000,30550,30550,30550,30550,0
|
|
20240104,121900,18179000,30550,30550,30550,30550,0
|
|
20240104,121800,18179000,30550,30550,30550,30550,0
|
|
20240104,121700,18179000,30550,30550,30550,30550,0
|
|
20240104,121600,18179000,30550,30550,30550,30550,0
|
|
20240104,121500,18179000,30550,30550,30550,30550,0
|
|
20240104,121400,18179000,30550,30550,30550,30550,0
|
|
20240104,121300,18179000,30550,30550,30550,30550,5
|
|
20240104,121200,18026250,30550,30550,30550,30550,0
|
|
20240104,121100,18026250,30550,30550,30550,30550,0
|
|
20240104,121000,18026250,30550,30550,30550,30550,0
|
|
20240104,120900,18026250,30550,30550,30550,30550,0
|
|
20240104,120800,18026250,30550,30550,30550,30550,0
|
|
20240104,120700,18026250,30550,30550,30550,30550,0
|
|
20240104,120600,18026250,30550,30550,30550,30550,0
|
|
20240104,120500,18026250,30550,30550,30550,30550,0
|
|
20240104,120400,18026250,30550,30550,30550,30550,0
|
|
20240104,120300,18026250,30550,30550,30550,30550,0
|
|
20240104,120200,18026250,30550,30550,30550,30550,0
|
|
20240104,120100,18026250,30550,30550,30550,30550,0
|
|
20240104,120000,18026250,30550,30550,30550,30550,1
|
|
20240104,115900,17995700,30500,30500,30500,30500,0
|
|
20240104,115800,17995700,30500,30500,30500,30500,0
|
|
20240104,115700,17995700,30500,30500,30500,30500,0
|
|
20240104,115600,17995700,30500,30500,30500,30500,0
|
|
20240104,115500,17995700,30500,30500,30500,30500,0
|
|
20240104,115400,17995700,30500,30500,30500,30500,0
|
|
20240104,115300,17995700,30500,30500,30500,30500,10
|
|
20240104,115200,17690700,30550,30550,30550,30550,0
|
|
20240104,115100,17690700,30550,30550,30550,30550,0
|
|
20240104,115000,17690700,30550,30550,30550,30550,1
|
|
20240104,114900,17660150,30550,30550,30550,30550,5
|
|
20240104,114800,17507400,30550,30550,30550,30550,0
|
|
20240104,114700,17507400,30550,30550,30550,30550,0
|
|
20240104,114600,17507400,30550,30550,30550,30550,0
|
|
20240104,114500,17507400,30550,30550,30550,30550,0
|
|
20240104,114400,17507400,30550,30550,30550,30550,0
|
|
20240104,114300,17507400,30550,30550,30550,30550,0
|
|
20240104,114200,17507400,30550,30500,30550,30500,27
|
|
20240104,114100,16683850,30500,30500,30500,30500,0
|
|
20240104,114000,16683850,30500,30500,30500,30500,21
|
|
20240104,113900,16043350,30500,30500,30500,30500,1
|
|
20240104,113800,16012850,30500,30500,30500,30500,0
|
|
20240104,113700,16012850,30500,30500,30500,30500,3
|
|
20240104,113600,15921350,30500,30500,30500,30500,0
|
|
20240104,113500,15921350,30500,30500,30500,30500,0
|
|
20240104,113400,15921350,30500,30500,30500,30500,0
|
|
20240104,113300,15921350,30500,30500,30500,30500,0
|
|
20240104,113200,15921350,30500,30500,30500,30500,0
|
|
20240104,113100,15921350,30500,30500,30500,30500,0
|
|
20240104,113000,15921350,30500,30500,30500,30500,0
|
|
20240104,112900,15921350,30500,30500,30500,30500,0
|
|
20240104,112800,15921350,30500,30500,30500,30500,1
|
|
20240104,112700,15890850,30500,30500,30500,30500,0
|
|
20240104,112600,15890850,30500,30500,30500,30500,0
|
|
20240104,112500,15890850,30500,30500,30500,30500,0
|
|
20240104,112400,15890850,30500,30500,30500,30500,0
|
|
20240104,112300,15890850,30500,30500,30500,30500,0
|
|
20240104,112200,15890850,30500,30500,30500,30500,0
|
|
20240104,112100,15890850,30500,30500,30500,30500,0
|
|
20240104,112000,15890850,30500,30500,30500,30500,0
|
|
20240104,111900,15890850,30500,30500,30500,30500,0
|
|
20240104,111800,15890850,30500,30500,30500,30500,1
|
|
20240104,111700,15860350,30500,30500,30500,30500,0
|
|
20240104,111600,15860350,30500,30500,30500,30500,0
|
|
20240104,111500,15860350,30500,30500,30500,30500,0
|
|
20240104,111400,15860350,30500,30500,30500,30500,0
|
|
20240104,111300,15860350,30500,30500,30500,30500,0
|
|
20240104,111200,15860350,30500,30500,30500,30500,0
|
|
20240104,111100,15860350,30500,30500,30500,30500,0
|
|
20240104,111000,15860350,30500,30500,30500,30500,0
|
|
20240104,110900,15860350,30500,30500,30500,30500,0
|
|
20240104,110800,15860350,30500,30500,30500,30500,0
|
|
20240104,110700,15860350,30500,30500,30500,30500,1
|
|
20240104,110600,15829850,30450,30450,30450,30450,0
|
|
20240104,110500,15829850,30450,30450,30450,30450,0
|
|
20240104,110400,15829850,30450,30450,30450,30450,0
|
|
20240104,110300,15829850,30450,30450,30450,30450,0
|
|
20240104,110200,15829850,30450,30450,30450,30450,0
|
|
20240104,110100,15829850,30450,30450,30450,30450,0
|
|
20240104,110000,15829850,30450,30450,30450,30450,0
|
|
20240104,105900,15829850,30450,30450,30450,30450,0
|
|
20240104,105800,15829850,30450,30450,30450,30450,0
|
|
20240104,105700,15829850,30450,30450,30450,30450,0
|
|
20240104,105600,15829850,30450,30450,30450,30450,1
|
|
20240104,105500,15799400,30450,30450,30450,30450,0
|
|
20240104,105400,15799400,30450,30450,30450,30450,0
|
|
20240104,105300,15799400,30450,30500,30550,30450,52
|
|
20240104,105200,14213350,30500,30500,30500,30500,0
|
|
20240104,105100,14213350,30500,30500,30500,30500,0
|
|
20240104,105000,14213350,30500,30500,30500,30500,0
|
|
20240104,104900,14213350,30500,30500,30500,30500,0
|
|
20240104,104800,14213350,30500,30500,30500,30500,0
|
|
20240104,104700,14213350,30500,30500,30500,30500,0
|
|
20240104,104600,14213350,30500,30500,30500,30500,1
|
|
20240104,104500,14182850,30500,30500,30500,30500,0
|
|
20240104,104400,14182850,30500,30500,30500,30500,0
|
|
20240104,104300,14182850,30500,30500,30500,30500,0
|
|
20240104,104200,14182850,30500,30500,30500,30500,0
|
|
20240104,104100,14182850,30500,30500,30500,30500,0
|
|
20240104,104000,14182850,30500,30500,30500,30500,0
|
|
20240104,103900,14182850,30500,30500,30500,30500,0
|
|
20240104,103800,14182850,30500,30500,30500,30500,0
|
|
20240104,103700,14182850,30500,30500,30500,30500,0
|
|
20240104,103600,14182850,30500,30500,30500,30500,0
|
|
20240104,103500,14182850,30500,30500,30500,30500,1
|
|
20240104,103400,14152350,30500,30500,30500,30500,0
|
|
20240104,103300,14152350,30500,30500,30500,30500,0
|
|
20240104,103200,14152350,30500,30500,30500,30500,0
|
|
20240104,103100,14152350,30500,30500,30500,30500,0
|
|
20240104,103000,14152350,30500,30500,30500,30500,0
|
|
20240104,102900,14152350,30500,30500,30500,30500,0
|
|
20240104,102800,14152350,30500,30500,30500,30500,0
|
|
20240104,102700,14152350,30500,30500,30500,30500,0
|
|
20240104,102600,14152350,30500,30500,30500,30500,0
|
|
20240104,102500,14152350,30500,30550,30550,30500,3
|
|
20240104,102400,14060800,30550,30550,30550,30550,0
|
|
20240104,102300,14060800,30550,30550,30550,30550,0
|
|
20240104,102200,14060800,30550,30550,30550,30550,0
|
|
20240104,102100,14060800,30550,30550,30550,30550,0
|
|
20240104,102000,14060800,30550,30550,30550,30550,0
|
|
20240104,101900,14060800,30550,30550,30550,30550,0
|
|
20240104,101800,14060800,30550,30550,30550,30550,0
|
|
20240104,101700,14060800,30550,30550,30550,30550,0
|
|
20240104,101600,14060800,30550,30550,30550,30550,0
|
|
20240104,101500,14060800,30550,30550,30550,30550,0
|
|
20240104,101400,14060800,30550,30550,30550,30550,1
|
|
20240104,101300,14030250,30550,30550,30550,30550,0
|
|
20240104,101200,14030250,30550,30550,30550,30550,0
|
|
20240104,101100,14030250,30550,30550,30550,30550,0
|
|
20240104,101000,14030250,30550,30500,30550,30450,35
|
|
20240104,100900,12964350,30500,30500,30550,30500,37
|
|
20240104,100800,11835800,30550,30550,30550,30550,0
|
|
20240104,100700,11835800,30550,30550,30550,30550,30
|
|
20240104,100600,10919300,30550,30550,30550,30550,0
|
|
20240104,100500,10919300,30550,30550,30550,30550,1
|
|
20240104,100400,10888750,30550,30550,30550,30550,1
|
|
20240104,100300,10858200,30550,30550,30550,30550,0
|
|
20240104,100200,10858200,30550,30550,30550,30550,0
|
|
20240104,100100,10858200,30550,30550,30550,30550,0
|
|
20240104,100000,10858200,30550,30550,30550,30550,1
|
|
20240104,095900,10827650,30550,30550,30550,30550,0
|
|
20240104,095800,10827650,30550,30550,30550,30550,0
|
|
20240104,095700,10827650,30550,30550,30550,30550,0
|
|
20240104,095600,10827650,30550,30550,30550,30550,0
|
|
20240104,095500,10827650,30550,30550,30550,30550,0
|
|
20240104,095400,10827650,30550,30550,30550,30550,0
|
|
20240104,095300,10827650,30550,30550,30550,30550,1
|
|
20240104,095200,10797100,30550,30550,30550,30550,0
|
|
20240104,095100,10797100,30550,30550,30550,30550,21
|
|
20240104,095000,10155550,30550,30550,30550,30550,0
|
|
20240104,094900,10155550,30550,30550,30550,30550,0
|
|
20240104,094800,10155550,30550,30550,30550,30550,0
|
|
20240104,094700,10155550,30550,30550,30550,30550,0
|
|
20240104,094600,10155550,30550,30550,30550,30550,0
|
|
20240104,094500,10155550,30550,30550,30550,30550,0
|
|
20240104,094400,10155550,30550,30550,30550,30550,0
|
|
20240104,094300,10155550,30550,30550,30550,30550,0
|
|
20240104,094200,10155550,30550,30550,30550,30550,2
|
|
20240104,094100,10094450,30550,30550,30550,30550,0
|
|
20240104,094000,10094450,30550,30550,30550,30550,0
|
|
20240104,093900,10094450,30550,30550,30550,30550,0
|
|
20240104,093800,10094450,30550,30550,30550,30550,0
|
|
20240104,093700,10094450,30550,30550,30550,30550,0
|
|
20240104,093600,10094450,30550,30550,30550,30550,0
|
|
20240104,093500,10094450,30550,30550,30550,30550,0
|
|
20240104,093400,10094450,30550,30550,30550,30550,1
|
|
20240104,093300,10063900,30600,30600,30600,30600,0
|
|
20240104,093200,10063900,30600,30600,30600,30600,1
|
|
20240104,093100,10033300,30550,30550,30550,30550,0
|
|
20240104,093000,10033300,30550,30550,30550,30550,0
|
|
20240104,092900,10033300,30550,30550,30550,30550,0
|
|
20240104,092800,10033300,30550,30550,30550,30550,0
|
|
20240104,092700,10033300,30550,30550,30550,30550,0
|
|
20240104,092600,10033300,30550,30550,30550,30550,0
|
|
20240104,092500,10033300,30550,30550,30550,30550,1
|
|
20240104,092400,10002750,30550,30550,30550,30550,0
|
|
20240104,092300,10002750,30550,30550,30550,30550,14
|
|
20240104,092200,9575050,30650,30650,30650,30650,1
|
|
20240104,092100,9544400,30650,30650,30650,30650,1
|
|
20240104,092000,9513750,30700,30700,30700,30700,0
|
|
20240104,091900,9513750,30700,30700,30700,30700,0
|
|
20240104,091800,9513750,30700,30700,30700,30700,1
|
|
20240104,091700,9483050,30550,30550,30700,30550,5
|
|
20240104,091600,9330150,30500,30450,30500,30450,68
|
|
20240104,091500,7256200,30550,30550,30550,30550,0
|
|
20240104,091400,7256200,30550,30550,30550,30550,0
|
|
20240104,091300,7256200,30550,30550,30550,30550,0
|
|
20240104,091200,7256200,30550,30600,30600,30550,62
|
|
20240104,091100,5359300,30600,30800,30800,30600,71
|
|
20240104,091000,3186250,30850,31100,31100,30750,7
|
|
20240104,090900,2969800,30900,30300,31050,30300,31
|
|
20240104,090800,2025150,30350,30350,30350,30350,0
|
|
20240104,090700,2025150,30350,30350,30350,30350,5
|
|
20240104,090600,1873400,30350,30350,30350,30350,0
|
|
20240104,090500,1873400,30350,30300,30350,30200,52
|
|
20240104,090400,301700,30350,30350,30350,30350,1
|
|
20240104,090300,271350,30150,30150,30150,30150,0
|
|
20240104,090200,271350,30150,30150,30150,30150,0
|
|
20240104,090100,271350,30150,30150,30150,30150,0
|
|
20240104,090000,271350,30150,30150,30150,30150,9
|