606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,190300,34221600,30400,30400,30400,30400,60
|
|
20240108,190200,34221600,30400,30400,30400,30400,0
|
|
20240108,190100,34221600,30400,30400,30400,30400,0
|
|
20240108,190000,34221600,30400,30400,30400,30400,0
|
|
20240108,185900,34221600,30400,30400,30400,30400,0
|
|
20240108,185800,34221600,30400,30400,30400,30400,0
|
|
20240108,185700,34221600,30400,30400,30400,30400,0
|
|
20240108,185600,34221600,30400,30400,30400,30400,0
|
|
20240108,185500,34221600,30400,30400,30400,30400,0
|
|
20240108,185400,34221600,30400,30400,30400,30400,0
|
|
20240108,185300,34221600,30400,30400,30400,30400,0
|
|
20240108,185200,34221600,30400,30400,30400,30400,0
|
|
20240108,185100,34221600,30400,30400,30400,30400,0
|
|
20240108,185000,34221600,30400,30400,30400,30400,0
|
|
20240108,184900,34221600,30400,30400,30400,30400,0
|
|
20240108,184800,34221600,30400,30400,30400,30400,0
|
|
20240108,184700,34221600,30400,30400,30400,30400,0
|
|
20240108,184600,34221600,30400,30400,30400,30400,0
|
|
20240108,184500,34221600,30400,30400,30400,30400,0
|
|
20240108,184400,34221600,30400,30400,30400,30400,0
|
|
20240108,184300,34221600,30400,30400,30400,30400,0
|
|
20240108,184200,34221600,30400,30400,30400,30400,0
|
|
20240108,184100,34221600,30400,30400,30400,30400,0
|
|
20240108,184000,34221600,30400,30400,30400,30400,0
|
|
20240108,183900,34221600,30400,30400,30400,30400,0
|
|
20240108,183800,34221600,30400,30400,30400,30400,0
|
|
20240108,183700,34221600,30400,30400,30400,30400,0
|
|
20240108,183600,34221600,30400,30400,30400,30400,0
|
|
20240108,183500,34221600,30400,30400,30400,30400,0
|
|
20240108,183400,34221600,30400,30400,30400,30400,0
|
|
20240108,183300,34221600,30400,30400,30400,30400,60
|
|
20240108,183200,34221600,30400,30400,30400,30400,0
|
|
20240108,183100,34221600,30400,30400,30400,30400,0
|
|
20240108,183000,34221600,30400,30400,30400,30400,0
|
|
20240108,182900,34221600,30400,30400,30400,30400,0
|
|
20240108,182800,34221600,30400,30400,30400,30400,0
|
|
20240108,182700,34221600,30400,30400,30400,30400,0
|
|
20240108,182600,34221600,30400,30400,30400,30400,0
|
|
20240108,182500,34221600,30400,30400,30400,30400,0
|
|
20240108,182400,34221600,30400,30400,30400,30400,0
|
|
20240108,182300,34221600,30400,30400,30400,30400,0
|
|
20240108,182200,34221600,30400,30400,30400,30400,0
|
|
20240108,182100,34221600,30400,30400,30400,30400,0
|
|
20240108,182000,34221600,30400,30400,30400,30400,0
|
|
20240108,181900,34221600,30400,30400,30400,30400,0
|
|
20240108,181800,34221600,30400,30400,30400,30400,0
|
|
20240108,181700,34221600,30400,30400,30400,30400,0
|
|
20240108,181600,34221600,30400,30400,30400,30400,0
|
|
20240108,181500,34221600,30400,30400,30400,30400,0
|
|
20240108,181400,34221600,30400,30400,30400,30400,0
|
|
20240108,181300,34221600,30400,30400,30400,30400,0
|
|
20240108,181200,34221600,30400,30400,30400,30400,0
|
|
20240108,181100,34221600,30400,30400,30400,30400,0
|
|
20240108,181000,34221600,30400,30400,30400,30400,0
|
|
20240108,180900,34221600,30400,30400,30400,30400,0
|
|
20240108,180800,34221600,30400,30400,30400,30400,0
|
|
20240108,180700,34221600,30400,30400,30400,30400,0
|
|
20240108,180600,34221600,30400,30400,30400,30400,0
|
|
20240108,180500,34221600,30400,30400,30400,30400,0
|
|
20240108,180400,34221600,30400,30400,30400,30400,0
|
|
20240108,180300,34221600,30400,30400,30400,30400,60
|
|
20240108,180200,34221600,30400,30400,30400,30400,0
|
|
20240108,180100,34221600,30400,30400,30400,30400,0
|
|
20240108,180000,34221600,30400,30400,30400,30400,0
|
|
20240108,175900,34221600,30400,30400,30400,30400,0
|
|
20240108,175800,34221600,30400,30400,30400,30400,0
|
|
20240108,175700,34221600,30400,30400,30400,30400,0
|
|
20240108,175600,34221600,30400,30400,30400,30400,0
|
|
20240108,175500,34221600,30400,30400,30400,30400,0
|
|
20240108,175400,34221600,30400,30400,30400,30400,0
|
|
20240108,175300,34221600,30400,30400,30400,30400,0
|
|
20240108,175200,34221600,30400,30400,30400,30400,0
|
|
20240108,175100,34221600,30400,30400,30400,30400,0
|
|
20240108,175000,34221600,30400,30400,30400,30400,0
|
|
20240108,174900,34221600,30400,30400,30400,30400,0
|
|
20240108,174800,34221600,30400,30400,30400,30400,0
|
|
20240108,174700,34221600,30400,30400,30400,30400,0
|
|
20240108,174600,34221600,30400,30400,30400,30400,0
|
|
20240108,174500,34221600,30400,30400,30400,30400,0
|
|
20240108,174400,34221600,30400,30400,30400,30400,0
|
|
20240108,174300,34221600,30400,30400,30400,30400,0
|
|
20240108,174200,34221600,30400,30400,30400,30400,0
|
|
20240108,174100,34221600,30400,30400,30400,30400,0
|
|
20240108,174000,34221600,30400,30400,30400,30400,0
|
|
20240108,173900,34221600,30400,30400,30400,30400,0
|
|
20240108,173800,34221600,30400,30400,30400,30400,0
|
|
20240108,173700,34221600,30400,30400,30400,30400,0
|
|
20240108,173600,34221600,30400,30400,30400,30400,0
|
|
20240108,173500,34221600,30400,30400,30400,30400,0
|
|
20240108,173400,34221600,30400,30400,30400,30400,0
|
|
20240108,173300,34221600,30400,30400,30400,30400,60
|
|
20240108,173200,34221600,30400,30400,30400,30400,0
|
|
20240108,173100,34221600,30400,30400,30400,30400,0
|
|
20240108,173000,34221600,30400,30400,30400,30400,0
|
|
20240108,172900,34221600,30400,30400,30400,30400,0
|
|
20240108,172800,34221600,30400,30400,30400,30400,0
|
|
20240108,172700,34221600,30400,30400,30400,30400,0
|
|
20240108,172600,34221600,30400,30400,30400,30400,0
|
|
20240108,172500,34221600,30400,30400,30400,30400,0
|
|
20240108,172400,34221600,30400,30400,30400,30400,0
|
|
20240108,172300,34221600,30400,30400,30400,30400,0
|
|
20240108,172200,34221600,30400,30400,30400,30400,0
|
|
20240108,172100,34221600,30400,30400,30400,30400,0
|
|
20240108,172000,34221600,30400,30400,30400,30400,0
|
|
20240108,171900,34221600,30400,30400,30400,30400,0
|
|
20240108,171800,34221600,30400,30400,30400,30400,0
|
|
20240108,171700,34221600,30400,30400,30400,30400,0
|
|
20240108,171600,34221600,30400,30400,30400,30400,0
|
|
20240108,171500,34221600,30400,30400,30400,30400,0
|
|
20240108,171400,34221600,30400,30400,30400,30400,0
|
|
20240108,171300,34221600,30400,30400,30400,30400,0
|
|
20240108,171200,34221600,30400,30400,30400,30400,0
|
|
20240108,171100,34221600,30400,30400,30400,30400,0
|
|
20240108,171000,34221600,30400,30400,30400,30400,0
|
|
20240108,170900,34221600,30400,30400,30400,30400,0
|
|
20240108,170800,34221600,30400,30400,30400,30400,0
|
|
20240108,170700,34221600,30400,30400,30400,30400,0
|
|
20240108,170600,34221600,30400,30400,30400,30400,0
|
|
20240108,170500,34221600,30400,30400,30400,30400,0
|
|
20240108,170400,34221600,30400,30400,30400,30400,0
|
|
20240108,170300,34221600,30400,30400,30400,30400,60
|
|
20240108,170200,34221600,30400,30400,30400,30400,0
|
|
20240108,170100,34221600,30400,30400,30400,30400,0
|
|
20240108,170000,34221600,30400,30400,30400,30400,0
|
|
20240108,165900,34221600,30400,30400,30400,30400,0
|
|
20240108,165800,34221600,30400,30400,30400,30400,0
|
|
20240108,165700,34221600,30400,30400,30400,30400,0
|
|
20240108,165600,34221600,30400,30400,30400,30400,0
|
|
20240108,165500,34221600,30400,30400,30400,30400,0
|
|
20240108,165400,34221600,30400,30400,30400,30400,0
|
|
20240108,165300,34221600,30400,30400,30400,30400,0
|
|
20240108,165200,34221600,30400,30400,30400,30400,0
|
|
20240108,165100,34221600,30400,30400,30400,30400,0
|
|
20240108,165000,34221600,30400,30400,30400,30400,0
|
|
20240108,164900,34221600,30400,30400,30400,30400,0
|
|
20240108,164800,34221600,30400,30400,30400,30400,0
|
|
20240108,164700,34221600,30400,30400,30400,30400,0
|
|
20240108,164600,34221600,30400,30400,30400,30400,0
|
|
20240108,164500,34221600,30400,30400,30400,30400,0
|
|
20240108,164400,34221600,30400,30400,30400,30400,0
|
|
20240108,164300,34221600,30400,30400,30400,30400,0
|
|
20240108,164200,34221600,30400,30400,30400,30400,0
|
|
20240108,164100,34221600,30400,30400,30400,30400,0
|
|
20240108,164000,34221600,30400,30400,30400,30400,0
|
|
20240108,163900,34221600,30400,30400,30400,30400,0
|
|
20240108,163800,34221600,30400,30400,30400,30400,0
|
|
20240108,163700,34221600,30400,30400,30400,30400,0
|
|
20240108,163600,34221600,30400,30400,30400,30400,0
|
|
20240108,163500,34221600,30400,30400,30400,30400,0
|
|
20240108,163400,34221600,30400,30400,30400,30400,0
|
|
20240108,163300,34221600,30400,30400,30400,30400,60
|
|
20240108,163200,34221600,30400,30400,30400,30400,0
|
|
20240108,163100,34221600,30400,30400,30400,30400,0
|
|
20240108,163000,34221600,30400,30400,30400,30400,0
|
|
20240108,162900,34221600,30400,30400,30400,30400,0
|
|
20240108,162800,34221600,30400,30400,30400,30400,0
|
|
20240108,162700,34221600,30400,30400,30400,30400,0
|
|
20240108,162600,34221600,30400,30400,30400,30400,0
|
|
20240108,162500,34221600,30400,30400,30400,30400,0
|
|
20240108,162400,34221600,30400,30400,30400,30400,0
|
|
20240108,162300,34221600,30400,30400,30400,30400,0
|
|
20240108,162200,34221600,30400,30400,30400,30400,0
|
|
20240108,162100,34221600,30400,30400,30400,30400,0
|
|
20240108,162000,34221600,30400,30400,30400,30400,0
|
|
20240108,161900,34221600,30400,30400,30400,30400,0
|
|
20240108,161800,34221600,30400,30400,30400,30400,0
|
|
20240108,161700,34221600,30400,30400,30400,30400,0
|
|
20240108,161600,34221600,30400,30400,30400,30400,0
|
|
20240108,161500,34221600,30400,30400,30400,30400,0
|
|
20240108,161400,34221600,30400,30400,30400,30400,0
|
|
20240108,161300,34221600,30400,30400,30400,30400,0
|
|
20240108,161200,34221600,30400,30400,30400,30400,0
|
|
20240108,161100,34221600,30400,30400,30400,30400,0
|
|
20240108,161000,34221600,30400,30400,30400,30400,0
|
|
20240108,160900,34221600,30400,30400,30400,30400,0
|
|
20240108,160800,34221600,30400,30400,30400,30400,0
|
|
20240108,160700,34221600,30400,30400,30400,30400,0
|
|
20240108,160600,34221600,30400,30400,30400,30400,0
|
|
20240108,160500,34221600,30400,30400,30400,30400,0
|
|
20240108,160400,34221600,30400,30400,30400,30400,0
|
|
20240108,160300,34221600,30400,30400,30400,30400,60
|
|
20240108,160200,34221600,30400,30400,30400,30400,0
|
|
20240108,160100,34221600,30400,30400,30400,30400,0
|
|
20240108,160000,34221600,30400,30400,30400,30400,0
|
|
20240108,155900,34221600,30400,30400,30400,30400,0
|
|
20240108,155800,34221600,30400,30400,30400,30400,0
|
|
20240108,155700,34221600,30400,30400,30400,30400,0
|
|
20240108,155600,34221600,30400,30400,30400,30400,0
|
|
20240108,155500,34221600,30400,30400,30400,30400,0
|
|
20240108,155400,34221600,30400,30400,30400,30400,0
|
|
20240108,155300,34221600,30400,30400,30400,30400,0
|
|
20240108,155200,34221600,30400,30400,30400,30400,0
|
|
20240108,155100,34221600,30400,30400,30400,30400,0
|
|
20240108,155000,34221600,30400,30400,30400,30400,0
|
|
20240108,154900,34221600,30400,30400,30400,30400,0
|
|
20240108,154800,34221600,30400,30400,30400,30400,0
|
|
20240108,154700,34221600,30400,30400,30400,30400,0
|
|
20240108,154600,34221600,30400,30400,30400,30400,0
|
|
20240108,154500,34221600,30400,30400,30400,30400,0
|
|
20240108,154400,34221600,30400,30400,30400,30400,0
|
|
20240108,154300,34221600,30400,30400,30400,30400,0
|
|
20240108,154200,34221600,30400,30400,30400,30400,0
|
|
20240108,154100,34221600,30400,30400,30400,30400,0
|
|
20240108,154000,34221600,30400,30400,30400,30400,0
|
|
20240108,153900,34221600,30400,30400,30400,30400,0
|
|
20240108,153800,34221600,30400,30400,30400,30400,0
|
|
20240108,153700,34221600,30400,30400,30400,30400,0
|
|
20240108,153600,34221600,30400,30400,30400,30400,0
|
|
20240108,153500,34221600,30400,30400,30400,30400,0
|
|
20240108,153400,34221600,30400,30400,30400,30400,0
|
|
20240108,153300,34221600,30400,30400,30400,30400,60
|
|
20240108,153200,34221600,30400,30400,30400,30400,0
|
|
20240108,153100,34221600,30400,30400,30400,30400,0
|
|
20240108,153000,34221600,30400,30400,30400,30400,60
|
|
20240108,152900,32397600,30400,30400,30400,30400,0
|
|
20240108,152800,32397600,30400,30400,30400,30400,0
|
|
20240108,152700,32397600,30400,30400,30400,30400,0
|
|
20240108,152600,32397600,30400,30400,30400,30400,0
|
|
20240108,152500,32397600,30400,30400,30400,30400,0
|
|
20240108,152400,32397600,30400,30400,30400,30400,0
|
|
20240108,152300,32397600,30400,30400,30400,30400,0
|
|
20240108,152200,32397600,30400,30400,30400,30400,0
|
|
20240108,152100,32397600,30400,30400,30400,30400,0
|
|
20240108,152000,32397600,30400,30400,30400,30400,0
|
|
20240108,151900,32397600,30400,30400,30400,30400,0
|
|
20240108,151800,32397600,30400,30400,30400,30400,0
|
|
20240108,151700,32397600,30400,30400,30400,30400,0
|
|
20240108,151600,32397600,30400,30400,30400,30400,0
|
|
20240108,151500,32397600,30400,30400,30400,30400,0
|
|
20240108,151400,32397600,30400,30400,30400,30400,0
|
|
20240108,151300,32397600,30400,30400,30400,30400,0
|
|
20240108,151200,32397600,30400,30400,30400,30400,0
|
|
20240108,151100,32397600,30400,30400,30400,30400,8
|
|
20240108,151000,32154400,30350,30350,30350,30350,1
|
|
20240108,150900,32124050,30400,30400,30400,30400,0
|
|
20240108,150800,32124050,30400,30400,30400,30400,0
|
|
20240108,150700,32124050,30400,30400,30400,30400,0
|
|
20240108,150600,32124050,30400,30400,30400,30400,0
|
|
20240108,150500,32124050,30400,30400,30400,30400,0
|
|
20240108,150400,32124050,30400,30400,30400,30400,0
|
|
20240108,150300,32124050,30400,30400,30400,30400,0
|
|
20240108,150200,32124050,30400,30400,30400,30400,0
|
|
20240108,150100,32124050,30400,30400,30400,30400,0
|
|
20240108,150000,32124050,30400,30400,30400,30400,0
|
|
20240108,145900,32124050,30400,30400,30400,30400,0
|
|
20240108,145800,32124050,30400,30400,30400,30400,0
|
|
20240108,145700,32124050,30400,30400,30400,30400,1
|
|
20240108,145600,32093650,30350,30350,30350,30350,0
|
|
20240108,145500,32093650,30350,30350,30350,30350,0
|
|
20240108,145400,32093650,30350,30350,30350,30350,0
|
|
20240108,145300,32093650,30350,30350,30350,30350,0
|
|
20240108,145200,32093650,30350,30350,30350,30350,0
|
|
20240108,145100,32093650,30350,30350,30350,30350,0
|
|
20240108,145000,32093650,30350,30350,30350,30350,0
|
|
20240108,144900,32093650,30350,30350,30350,30350,0
|
|
20240108,144800,32093650,30350,30350,30350,30350,0
|
|
20240108,144700,32093650,30350,30350,30350,30350,0
|
|
20240108,144600,32093650,30350,30350,30350,30350,0
|
|
20240108,144500,32093650,30350,30350,30350,30350,0
|
|
20240108,144400,32093650,30350,30350,30350,30350,0
|
|
20240108,144300,32093650,30350,30350,30350,30350,0
|
|
20240108,144200,32093650,30350,30350,30350,30350,0
|
|
20240108,144100,32093650,30350,30350,30350,30350,0
|
|
20240108,144000,32093650,30350,30350,30350,30350,0
|
|
20240108,143900,32093650,30350,30350,30350,30350,0
|
|
20240108,143800,32093650,30350,30350,30350,30350,0
|
|
20240108,143700,32093650,30350,30350,30350,30350,0
|
|
20240108,143600,32093650,30350,30350,30350,30350,0
|
|
20240108,143500,32093650,30350,30350,30350,30350,0
|
|
20240108,143400,32093650,30350,30350,30350,30350,0
|
|
20240108,143300,32093650,30350,30350,30350,30350,0
|
|
20240108,143200,32093650,30350,30350,30350,30350,0
|
|
20240108,143100,32093650,30350,30350,30350,30350,5
|
|
20240108,143000,31941900,30400,30400,30400,30400,0
|
|
20240108,142900,31941900,30400,30400,30400,30400,2
|
|
20240108,142800,31881100,30400,30400,30400,30400,0
|
|
20240108,142700,31881100,30400,30400,30400,30400,0
|
|
20240108,142600,31881100,30400,30400,30400,30400,0
|
|
20240108,142500,31881100,30400,30400,30400,30400,0
|
|
20240108,142400,31881100,30400,30400,30400,30400,0
|
|
20240108,142300,31881100,30400,30400,30400,30400,0
|
|
20240108,142200,31881100,30400,30400,30400,30400,0
|
|
20240108,142100,31881100,30400,30400,30400,30400,0
|
|
20240108,142000,31881100,30400,30400,30400,30400,0
|
|
20240108,141900,31881100,30400,30400,30400,30400,0
|
|
20240108,141800,31881100,30400,30400,30400,30400,0
|
|
20240108,141700,31881100,30400,30400,30400,30400,0
|
|
20240108,141600,31881100,30400,30400,30400,30400,0
|
|
20240108,141500,31881100,30400,30400,30400,30400,0
|
|
20240108,141400,31881100,30400,30400,30400,30400,0
|
|
20240108,141300,31881100,30400,30400,30400,30400,0
|
|
20240108,141200,31881100,30400,30400,30400,30400,0
|
|
20240108,141100,31881100,30400,30400,30400,30400,0
|
|
20240108,141000,31881100,30400,30400,30400,30400,0
|
|
20240108,140900,31881100,30400,30400,30400,30400,0
|
|
20240108,140800,31881100,30400,30400,30400,30400,0
|
|
20240108,140700,31881100,30400,30400,30400,30400,0
|
|
20240108,140600,31881100,30400,30400,30400,30400,0
|
|
20240108,140500,31881100,30400,30400,30400,30400,0
|
|
20240108,140400,31881100,30400,30400,30400,30400,0
|
|
20240108,140300,31881100,30400,30400,30400,30400,0
|
|
20240108,140200,31881100,30400,30400,30400,30400,0
|
|
20240108,140100,31881100,30400,30350,30450,30350,106
|
|
20240108,140000,28661000,30400,30400,30400,30400,0
|
|
20240108,135900,28661000,30400,30250,30400,30250,45
|
|
20240108,135800,27299000,30250,30250,30250,30250,0
|
|
20240108,135700,27299000,30250,30250,30250,30250,0
|
|
20240108,135600,27299000,30250,30250,30250,30250,0
|
|
20240108,135500,27299000,30250,30250,30250,30250,0
|
|
20240108,135400,27299000,30250,30250,30250,30250,0
|
|
20240108,135300,27299000,30250,30250,30250,30250,0
|
|
20240108,135200,27299000,30250,30250,30250,30250,0
|
|
20240108,135100,27299000,30250,30250,30250,30250,0
|
|
20240108,135000,27299000,30250,30250,30250,30250,0
|
|
20240108,134900,27299000,30250,30250,30250,30250,0
|
|
20240108,134800,27299000,30250,30250,30250,30250,0
|
|
20240108,134700,27299000,30250,30250,30250,30250,0
|
|
20240108,134600,27299000,30250,30250,30250,30250,0
|
|
20240108,134500,27299000,30250,30250,30250,30250,0
|
|
20240108,134400,27299000,30250,30250,30250,30250,0
|
|
20240108,134300,27299000,30250,30250,30250,30250,0
|
|
20240108,134200,27299000,30250,30250,30250,30250,0
|
|
20240108,134100,27299000,30250,30250,30250,30250,0
|
|
20240108,134000,27299000,30250,30200,30250,30200,56
|
|
20240108,133900,25607500,30250,30250,30250,30250,0
|
|
20240108,133800,25607500,30250,30250,30250,30250,0
|
|
20240108,133700,25607500,30250,30250,30250,30250,0
|
|
20240108,133600,25607500,30250,30250,30250,30250,0
|
|
20240108,133500,25607500,30250,30250,30250,30250,0
|
|
20240108,133400,25607500,30250,30250,30250,30250,0
|
|
20240108,133300,25607500,30250,30250,30250,30250,5
|
|
20240108,133200,25456250,30250,30250,30250,30250,0
|
|
20240108,133100,25456250,30250,30250,30250,30250,0
|
|
20240108,133000,25456250,30250,30250,30250,30250,0
|
|
20240108,132900,25456250,30250,30250,30250,30250,0
|
|
20240108,132800,25456250,30250,30250,30250,30250,0
|
|
20240108,132700,25456250,30250,30250,30250,30250,0
|
|
20240108,132600,25456250,30250,30250,30250,30250,0
|
|
20240108,132500,25456250,30250,30250,30250,30250,0
|
|
20240108,132400,25456250,30250,30250,30250,30250,0
|
|
20240108,132300,25456250,30250,30250,30250,30250,0
|
|
20240108,132200,25456250,30250,30250,30250,30250,0
|
|
20240108,132100,25456250,30250,30250,30250,30250,0
|
|
20240108,132000,25456250,30250,30250,30250,30250,0
|
|
20240108,131900,25456250,30250,30250,30250,30250,0
|
|
20240108,131800,25456250,30250,30250,30250,30250,0
|
|
20240108,131700,25456250,30250,30250,30250,30250,0
|
|
20240108,131600,25456250,30250,30250,30250,30250,0
|
|
20240108,131500,25456250,30250,30250,30250,30250,0
|
|
20240108,131400,25456250,30250,30250,30250,30250,0
|
|
20240108,131300,25456250,30250,30250,30250,30250,0
|
|
20240108,131200,25456250,30250,30250,30250,30250,0
|
|
20240108,131100,25456250,30250,30250,30250,30250,0
|
|
20240108,131000,25456250,30250,30250,30250,30250,0
|
|
20240108,130900,25456250,30250,30250,30250,30250,0
|
|
20240108,130800,25456250,30250,30200,30250,30200,33
|
|
20240108,130700,24459500,30200,30200,30200,30200,0
|
|
20240108,130600,24459500,30200,30200,30200,30200,0
|
|
20240108,130500,24459500,30200,30200,30200,30200,0
|
|
20240108,130400,24459500,30200,30200,30200,30200,0
|
|
20240108,130300,24459500,30200,30200,30200,30200,0
|
|
20240108,130200,24459500,30200,30200,30200,30200,0
|
|
20240108,130100,24459500,30200,30200,30200,30200,0
|
|
20240108,130000,24459500,30200,30200,30200,30200,5
|
|
20240108,125900,24308500,30250,30250,30250,30250,0
|
|
20240108,125800,24308500,30250,30250,30250,30250,0
|
|
20240108,125700,24308500,30250,30250,30250,30250,1
|
|
20240108,125600,24278250,30200,30200,30200,30200,2
|
|
20240108,125500,24217850,30250,30250,30250,30250,0
|
|
20240108,125400,24217850,30250,30250,30250,30250,1
|
|
20240108,125300,24187600,30200,30200,30200,30200,4
|
|
20240108,125200,24066800,30250,30250,30250,30250,1
|
|
20240108,125100,24036550,30200,30200,30200,30200,0
|
|
20240108,125000,24036550,30200,30200,30200,30200,0
|
|
20240108,124900,24036550,30200,30200,30200,30200,1
|
|
20240108,124800,24006350,30250,30350,30400,30250,53
|
|
20240108,124700,22402400,30300,30350,30400,30300,88
|
|
20240108,124600,19735700,30150,30000,30150,30000,80
|
|
20240108,124500,17335500,30150,30150,30150,30150,1
|
|
20240108,124400,17305350,30450,30450,30450,30450,0
|
|
20240108,124300,17305350,30450,30050,30450,30000,80
|
|
20240108,124200,14898350,30000,30000,30000,30000,0
|
|
20240108,124100,14898350,30000,30000,30000,30000,0
|
|
20240108,124000,14898350,30000,30000,30000,30000,0
|
|
20240108,123900,14898350,30000,30000,30000,30000,3
|
|
20240108,123800,14808350,30000,30000,30000,30000,0
|
|
20240108,123700,14808350,30000,30000,30000,30000,0
|
|
20240108,123600,14808350,30000,30000,30000,30000,2
|
|
20240108,123500,14748350,30000,30000,30000,30000,0
|
|
20240108,123400,14748350,30000,30000,30000,30000,0
|
|
20240108,123300,14748350,30000,30000,30000,30000,1
|
|
20240108,123200,14718350,30000,30000,30000,30000,3
|
|
20240108,123100,14628350,30000,30000,30000,30000,0
|
|
20240108,123000,14628350,30000,30000,30000,30000,0
|
|
20240108,122900,14628350,30000,30000,30000,30000,3
|
|
20240108,122800,14538350,30200,30200,30200,30200,0
|
|
20240108,122700,14538350,30200,30200,30200,30200,0
|
|
20240108,122600,14538350,30200,30100,30200,30000,6
|
|
20240108,122500,14358050,30050,30150,30150,30050,2
|
|
20240108,122400,14297850,30200,30200,30200,30200,3
|
|
20240108,122300,14207250,30250,30250,30250,30250,3
|
|
20240108,122200,14116500,30050,30100,30100,30050,2
|
|
20240108,122100,14056350,30100,30100,30100,30100,0
|
|
20240108,122000,14056350,30100,30100,30100,30100,0
|
|
20240108,121900,14056350,30100,30100,30100,30100,2
|
|
20240108,121800,13996150,30100,30150,30150,30100,2
|
|
20240108,121700,13935900,30200,30200,30200,30200,0
|
|
20240108,121600,13935900,30200,30200,30200,30200,0
|
|
20240108,121500,13935900,30200,30200,30200,30200,1
|
|
20240108,121400,13905700,30200,30200,30200,30200,1
|
|
20240108,121300,13875500,30250,30250,30250,30250,0
|
|
20240108,121200,13875500,30250,30100,30250,30100,2
|
|
20240108,121100,13815150,30150,30150,30150,30150,1
|
|
20240108,121000,13785000,30150,30150,30150,30150,0
|
|
20240108,120900,13785000,30150,30150,30150,30150,3
|
|
20240108,120800,13694550,30150,30150,30150,30150,0
|
|
20240108,120700,13694550,30150,30150,30150,30150,0
|
|
20240108,120600,13694550,30150,30150,30150,30150,1
|
|
20240108,120500,13664400,30250,30250,30250,30250,1
|
|
20240108,120400,13634150,30100,30100,30100,30100,0
|
|
20240108,120300,13634150,30100,30100,30100,30100,0
|
|
20240108,120200,13634150,30100,30100,30100,30100,2
|
|
20240108,120100,13573950,30100,30100,30100,30100,1
|
|
20240108,120000,13543850,30100,30100,30100,30100,0
|
|
20240108,115900,13543850,30100,30100,30100,30100,1
|
|
20240108,115800,13513750,30150,30150,30150,30150,1
|
|
20240108,115700,13483600,30200,30200,30200,30200,0
|
|
20240108,115600,13483600,30200,30200,30200,30200,0
|
|
20240108,115500,13483600,30200,30300,30300,30200,5
|
|
20240108,115400,13332450,30350,30350,30350,30350,1
|
|
20240108,115300,13302100,30350,30350,30350,30350,0
|
|
20240108,115200,13302100,30350,30350,30350,30350,1
|
|
20240108,115100,13271750,30400,30400,30400,30400,1
|
|
20240108,115000,13241350,30100,30100,30100,30100,0
|
|
20240108,114900,13241350,30100,30100,30100,30100,1
|
|
20240108,114800,13211250,30150,30150,30150,30150,2
|
|
20240108,114700,13150950,30150,30150,30150,30150,1
|
|
20240108,114600,13120800,30150,30150,30150,30150,0
|
|
20240108,114500,13120800,30150,30150,30150,30150,2
|
|
20240108,114400,13060500,30150,30150,30150,30150,0
|
|
20240108,114300,13060500,30150,30150,30150,30150,0
|
|
20240108,114200,13060500,30150,30150,30150,30150,1
|
|
20240108,114100,13030350,30200,30250,30250,30200,2
|
|
20240108,114000,12969900,30200,30200,30200,30200,1
|
|
20240108,113900,12939700,30200,30200,30200,30200,0
|
|
20240108,113800,12939700,30200,30200,30200,30200,1
|
|
20240108,113700,12909500,30150,30150,30150,30150,0
|
|
20240108,113600,12909500,30150,30150,30150,30150,0
|
|
20240108,113500,12909500,30150,30150,30150,30150,2
|
|
20240108,113400,12849200,30150,30150,30150,30150,0
|
|
20240108,113300,12849200,30150,30150,30150,30150,3
|
|
20240108,113200,12758750,30150,30150,30150,30150,1
|
|
20240108,113100,12728600,30150,30150,30150,30150,2
|
|
20240108,113000,12668300,30300,30300,30300,30300,0
|
|
20240108,112900,12668300,30300,30300,30300,30300,0
|
|
20240108,112800,12668300,30300,30250,30300,30250,2
|
|
20240108,112700,12607750,30300,30200,30300,30200,2
|
|
20240108,112600,12547250,30300,30150,30450,30150,83
|
|
20240108,112500,10042550,30250,30250,30250,30250,1
|
|
20240108,112400,10012300,30150,30200,30200,30150,2
|
|
20240108,112300,9951950,30350,30350,30350,30350,0
|
|
20240108,112200,9951950,30350,30350,30350,30350,1
|
|
20240108,112100,9921600,30350,30350,30350,30350,1
|
|
20240108,112000,9891250,30350,30350,30350,30350,2
|
|
20240108,111900,9830550,30350,30350,30350,30350,0
|
|
20240108,111800,9830550,30350,30350,30350,30350,3
|
|
20240108,111700,9739500,30350,30350,30350,30350,0
|
|
20240108,111600,9739500,30350,30350,30350,30350,0
|
|
20240108,111500,9739500,30350,30350,30350,30350,0
|
|
20240108,111400,9739500,30350,30350,30350,30350,1
|
|
20240108,111300,9709150,30350,30350,30350,30350,1
|
|
20240108,111200,9678800,30350,30350,30350,30350,1
|
|
20240108,111100,9648450,30350,30350,30350,30350,2
|
|
20240108,111000,9587750,30350,30350,30350,30350,0
|
|
20240108,110900,9587750,30350,30350,30350,30350,0
|
|
20240108,110800,9587750,30350,30350,30350,30350,1
|
|
20240108,110700,9557400,30350,30350,30350,30350,1
|
|
20240108,110600,9527050,30450,30450,30450,30450,0
|
|
20240108,110500,9527050,30450,30450,30450,30450,0
|
|
20240108,110400,9527050,30450,30100,30450,30100,78
|
|
20240108,110300,7173950,30100,30100,30100,30100,0
|
|
20240108,110200,7173950,30100,30100,30100,30100,1
|
|
20240108,110100,7143850,30100,30100,30100,30100,2
|
|
20240108,110000,7083650,30150,30150,30150,30150,0
|
|
20240108,105900,7083650,30150,30150,30150,30150,0
|
|
20240108,105800,7083650,30150,30150,30150,30150,1
|
|
20240108,105700,7053500,30250,30400,30400,30250,2
|
|
20240108,105600,6992850,30400,30400,30400,30400,1
|
|
20240108,105500,6962450,30450,30250,30450,30250,3
|
|
20240108,105400,6871350,30300,30300,30300,30300,1
|
|
20240108,105300,6841050,30300,30300,30300,30300,0
|
|
20240108,105200,6841050,30300,30300,30300,30300,0
|
|
20240108,105100,6841050,30300,30300,30300,30300,1
|
|
20240108,105000,6810750,30300,30300,30300,30300,0
|
|
20240108,104900,6810750,30300,30300,30300,30300,1
|
|
20240108,104800,6780450,30300,30400,30400,30300,5
|
|
20240108,104700,6628550,30450,30250,30450,30200,74
|
|
20240108,104600,4392150,30250,30250,30250,30250,1
|
|
20240108,104500,4361900,30200,30200,30200,30200,1
|
|
20240108,104400,4331700,30200,30200,30200,30200,1
|
|
20240108,104300,4301500,30200,30200,30200,30200,0
|
|
20240108,104200,4301500,30200,30200,30200,30200,1
|
|
20240108,104100,4271300,30200,30200,30200,30200,0
|
|
20240108,104000,4271300,30200,30200,30200,30200,2
|
|
20240108,103900,4210900,30200,30200,30200,30200,0
|
|
20240108,103800,4210900,30200,30200,30200,30200,1
|
|
20240108,103700,4180700,30200,30200,30200,30200,1
|
|
20240108,103600,4150500,30300,30300,30300,30300,0
|
|
20240108,103500,4150500,30300,30300,30300,30300,1
|
|
20240108,103400,4120200,30300,30400,30400,30300,3
|
|
20240108,103300,4029100,30350,30350,30350,30350,0
|
|
20240108,103200,4029100,30350,30350,30350,30350,0
|
|
20240108,103100,4029100,30350,30350,30350,30350,1
|
|
20240108,103000,3998750,30200,30200,30200,30200,1
|
|
20240108,102900,3968550,30200,30200,30200,30200,0
|
|
20240108,102800,3968550,30200,30200,30200,30200,1
|
|
20240108,102700,3938350,30150,30150,30150,30150,2
|
|
20240108,102600,3878050,30150,30150,30150,30150,0
|
|
20240108,102500,3878050,30150,30150,30150,30150,0
|
|
20240108,102400,3878050,30150,30200,30200,30150,2
|
|
20240108,102300,3817700,30200,30200,30200,30200,1
|
|
20240108,102200,3787500,30350,30350,30350,30350,0
|
|
20240108,102100,3787500,30350,30350,30350,30350,2
|
|
20240108,102000,3726800,30400,30400,30400,30400,1
|
|
20240108,101900,3696400,30450,30450,30450,30450,1
|
|
20240108,101800,3665950,30300,30300,30300,30300,0
|
|
20240108,101700,3665950,30300,30300,30300,30300,1
|
|
20240108,101600,3635650,30300,30300,30300,30300,0
|
|
20240108,101500,3635650,30300,30300,30300,30300,0
|
|
20240108,101400,3635650,30300,30300,30300,30300,1
|
|
20240108,101300,3605350,30300,30300,30300,30300,1
|
|
20240108,101200,3575050,30400,30400,30400,30400,1
|
|
20240108,101100,3544650,30400,30400,30400,30400,1
|
|
20240108,101000,3514250,30450,30450,30450,30450,0
|
|
20240108,100900,3514250,30450,30450,30450,30450,0
|
|
20240108,100800,3514250,30450,30450,30450,30450,0
|
|
20240108,100700,3514250,30450,30450,30450,30450,1
|
|
20240108,100600,3483800,30450,30450,30450,30450,0
|
|
20240108,100500,3483800,30450,30450,30450,30450,0
|
|
20240108,100400,3483800,30450,30450,30450,30450,1
|
|
20240108,100300,3453350,30400,30400,30400,30400,0
|
|
20240108,100200,3453350,30400,30400,30400,30400,0
|
|
20240108,100100,3453350,30400,30400,30400,30400,0
|
|
20240108,100000,3453350,30400,30400,30400,30400,1
|
|
20240108,095900,3422950,30400,30400,30400,30400,0
|
|
20240108,095800,3422950,30400,30400,30400,30400,3
|
|
20240108,095700,3331750,30400,30400,30400,30400,0
|
|
20240108,095600,3331750,30400,30400,30400,30400,1
|
|
20240108,095500,3301350,30450,30450,30450,30450,0
|
|
20240108,095400,3301350,30450,30450,30450,30450,0
|
|
20240108,095300,3301350,30450,30450,30450,30450,0
|
|
20240108,095200,3301350,30450,30450,30450,30450,0
|
|
20240108,095100,3301350,30450,30450,30450,30450,0
|
|
20240108,095000,3301350,30450,30450,30450,30450,0
|
|
20240108,094900,3301350,30450,30450,30450,30450,0
|
|
20240108,094800,3301350,30450,30450,30450,30450,0
|
|
20240108,094700,3301350,30450,30450,30450,30450,0
|
|
20240108,094600,3301350,30450,30450,30450,30450,0
|
|
20240108,094500,3301350,30450,30450,30450,30450,0
|
|
20240108,094400,3301350,30450,30450,30450,30450,0
|
|
20240108,094300,3301350,30450,30450,30450,30450,0
|
|
20240108,094200,3301350,30450,30450,30450,30450,0
|
|
20240108,094100,3301350,30450,30450,30450,30450,0
|
|
20240108,094000,3301350,30450,30450,30450,30450,0
|
|
20240108,093900,3301350,30450,30450,30450,30450,0
|
|
20240108,093800,3301350,30450,30450,30450,30450,0
|
|
20240108,093700,3301350,30450,30400,30450,30400,2
|
|
20240108,093600,3240500,30400,30400,30400,30400,2
|
|
20240108,093500,3179700,30450,30450,30450,30450,0
|
|
20240108,093400,3179700,30450,30450,30450,30450,0
|
|
20240108,093300,3179700,30450,30450,30450,30450,0
|
|
20240108,093200,3179700,30450,30450,30450,30450,0
|
|
20240108,093100,3179700,30450,30450,30450,30450,0
|
|
20240108,093000,3179700,30450,30450,30450,30450,0
|
|
20240108,092900,3179700,30450,30450,30450,30450,0
|
|
20240108,092800,3179700,30450,30450,30450,30450,0
|
|
20240108,092700,3179700,30450,30450,30450,30450,0
|
|
20240108,092600,3179700,30450,30450,30450,30450,0
|
|
20240108,092500,3179700,30450,30450,30450,30450,0
|
|
20240108,092400,3179700,30450,30450,30450,30450,1
|
|
20240108,092300,3149250,30450,30450,30450,30450,0
|
|
20240108,092200,3149250,30450,30450,30450,30450,0
|
|
20240108,092100,3149250,30450,30450,30450,30450,0
|
|
20240108,092000,3149250,30450,30450,30450,30450,0
|
|
20240108,091900,3149250,30450,30450,30450,30450,0
|
|
20240108,091800,3149250,30450,30450,30450,30450,0
|
|
20240108,091700,3149250,30450,30450,30450,30450,0
|
|
20240108,091600,3149250,30450,30450,30450,30450,0
|
|
20240108,091500,3149250,30450,30450,30450,30450,1
|
|
20240108,091400,3118800,30500,30500,30500,30500,0
|
|
20240108,091300,3118800,30500,30500,30500,30500,0
|
|
20240108,091200,3118800,30500,30500,30500,30500,0
|
|
20240108,091100,3118800,30500,30500,30500,30500,3
|
|
20240108,091000,3027300,30550,30550,30550,30550,0
|
|
20240108,090900,3027300,30550,30550,30550,30550,0
|
|
20240108,090800,3027300,30550,30550,30550,30550,0
|
|
20240108,090700,3027300,30550,30550,30550,30550,0
|
|
20240108,090600,3027300,30550,30550,30550,30550,0
|
|
20240108,090500,3027300,30550,30600,30600,30550,86
|
|
20240108,090400,395850,30950,30950,30950,30950,0
|
|
20240108,090300,395850,30950,30950,30950,30950,0
|
|
20240108,090200,395850,30950,30950,30950,30950,0
|
|
20240108,090100,395850,30950,31000,31000,30950,2
|
|
20240108,090000,333900,31050,30150,31050,30150,11
|