606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190300,39088950,30300,30300,30300,30300,191
|
|
20240109,190200,39088950,30300,30300,30300,30300,0
|
|
20240109,190100,39088950,30300,30300,30300,30300,0
|
|
20240109,190000,39088950,30300,30300,30300,30300,0
|
|
20240109,185900,39088950,30300,30300,30300,30300,0
|
|
20240109,185800,39088950,30300,30300,30300,30300,0
|
|
20240109,185700,39088950,30300,30300,30300,30300,0
|
|
20240109,185600,39088950,30300,30300,30300,30300,0
|
|
20240109,185500,39088950,30300,30300,30300,30300,0
|
|
20240109,185400,39088950,30300,30300,30300,30300,0
|
|
20240109,185300,39088950,30300,30300,30300,30300,0
|
|
20240109,185200,39088950,30300,30300,30300,30300,0
|
|
20240109,185100,39088950,30300,30300,30300,30300,0
|
|
20240109,185000,39088950,30300,30300,30300,30300,0
|
|
20240109,184900,39088950,30300,30300,30300,30300,0
|
|
20240109,184800,39088950,30300,30300,30300,30300,0
|
|
20240109,184700,39088950,30300,30300,30300,30300,0
|
|
20240109,184600,39088950,30300,30300,30300,30300,0
|
|
20240109,184500,39088950,30300,30300,30300,30300,0
|
|
20240109,184400,39088950,30300,30300,30300,30300,0
|
|
20240109,184300,39088950,30300,30300,30300,30300,0
|
|
20240109,184200,39088950,30300,30300,30300,30300,0
|
|
20240109,184100,39088950,30300,30300,30300,30300,0
|
|
20240109,184000,39088950,30300,30300,30300,30300,0
|
|
20240109,183900,39088950,30300,30300,30300,30300,0
|
|
20240109,183800,39088950,30300,30300,30300,30300,0
|
|
20240109,183700,39088950,30300,30300,30300,30300,0
|
|
20240109,183600,39088950,30300,30300,30300,30300,0
|
|
20240109,183500,39088950,30300,30300,30300,30300,0
|
|
20240109,183400,39088950,30300,30300,30300,30300,0
|
|
20240109,183300,39088950,30300,30300,30300,30300,191
|
|
20240109,183200,39088950,30300,30300,30300,30300,0
|
|
20240109,183100,39088950,30300,30300,30300,30300,0
|
|
20240109,183000,39088950,30300,30300,30300,30300,0
|
|
20240109,182900,39088950,30300,30300,30300,30300,0
|
|
20240109,182800,39088950,30300,30300,30300,30300,0
|
|
20240109,182700,39088950,30300,30300,30300,30300,0
|
|
20240109,182600,39088950,30300,30300,30300,30300,0
|
|
20240109,182500,39088950,30300,30300,30300,30300,0
|
|
20240109,182400,39088950,30300,30300,30300,30300,0
|
|
20240109,182300,39088950,30300,30300,30300,30300,0
|
|
20240109,182200,39088950,30300,30300,30300,30300,0
|
|
20240109,182100,39088950,30300,30300,30300,30300,0
|
|
20240109,182000,39088950,30300,30300,30300,30300,0
|
|
20240109,181900,39088950,30300,30300,30300,30300,0
|
|
20240109,181800,39088950,30300,30300,30300,30300,0
|
|
20240109,181700,39088950,30300,30300,30300,30300,0
|
|
20240109,181600,39088950,30300,30300,30300,30300,0
|
|
20240109,181500,39088950,30300,30300,30300,30300,0
|
|
20240109,181400,39088950,30300,30300,30300,30300,0
|
|
20240109,181300,39088950,30300,30300,30300,30300,0
|
|
20240109,181200,39088950,30300,30300,30300,30300,0
|
|
20240109,181100,39088950,30300,30300,30300,30300,0
|
|
20240109,181000,39088950,30300,30300,30300,30300,0
|
|
20240109,180900,39088950,30300,30300,30300,30300,0
|
|
20240109,180800,39088950,30300,30300,30300,30300,0
|
|
20240109,180700,39088950,30300,30300,30300,30300,0
|
|
20240109,180600,39088950,30300,30300,30300,30300,0
|
|
20240109,180500,39088950,30300,30300,30300,30300,0
|
|
20240109,180400,39088950,30300,30300,30300,30300,0
|
|
20240109,180300,39088950,30300,30300,30300,30300,191
|
|
20240109,180200,39088950,30300,30300,30300,30300,0
|
|
20240109,180100,39088950,30300,30300,30300,30300,0
|
|
20240109,180000,39088950,30300,30300,30300,30300,0
|
|
20240109,175900,39088950,30300,30300,30300,30300,0
|
|
20240109,175800,39088950,30300,30300,30300,30300,0
|
|
20240109,175700,39088950,30300,30300,30300,30300,0
|
|
20240109,175600,39088950,30300,30300,30300,30300,0
|
|
20240109,175500,39088950,30300,30300,30300,30300,0
|
|
20240109,175400,39088950,30300,30300,30300,30300,0
|
|
20240109,175300,39088950,30300,30300,30300,30300,0
|
|
20240109,175200,39088950,30300,30300,30300,30300,0
|
|
20240109,175100,39088950,30300,30300,30300,30300,0
|
|
20240109,175000,39088950,30300,30300,30300,30300,0
|
|
20240109,174900,39088950,30300,30300,30300,30300,0
|
|
20240109,174800,39088950,30300,30300,30300,30300,0
|
|
20240109,174700,39088950,30300,30300,30300,30300,0
|
|
20240109,174600,39088950,30300,30300,30300,30300,0
|
|
20240109,174500,39088950,30300,30300,30300,30300,0
|
|
20240109,174400,39088950,30300,30300,30300,30300,0
|
|
20240109,174300,39088950,30300,30300,30300,30300,0
|
|
20240109,174200,39088950,30300,30300,30300,30300,0
|
|
20240109,174100,39088950,30300,30300,30300,30300,0
|
|
20240109,174000,39088950,30300,30300,30300,30300,0
|
|
20240109,173900,39088950,30300,30300,30300,30300,0
|
|
20240109,173800,39088950,30300,30300,30300,30300,0
|
|
20240109,173700,39088950,30300,30300,30300,30300,0
|
|
20240109,173600,39088950,30300,30300,30300,30300,0
|
|
20240109,173500,39088950,30300,30300,30300,30300,0
|
|
20240109,173400,39088950,30300,30300,30300,30300,0
|
|
20240109,173300,39088950,30300,30300,30300,30300,191
|
|
20240109,173200,39088950,30300,30300,30300,30300,0
|
|
20240109,173100,39088950,30300,30300,30300,30300,0
|
|
20240109,173000,39088950,30300,30300,30300,30300,0
|
|
20240109,172900,39088950,30300,30300,30300,30300,0
|
|
20240109,172800,39088950,30300,30300,30300,30300,0
|
|
20240109,172700,39088950,30300,30300,30300,30300,0
|
|
20240109,172600,39088950,30300,30300,30300,30300,0
|
|
20240109,172500,39088950,30300,30300,30300,30300,0
|
|
20240109,172400,39088950,30300,30300,30300,30300,0
|
|
20240109,172300,39088950,30300,30300,30300,30300,0
|
|
20240109,172200,39088950,30300,30300,30300,30300,0
|
|
20240109,172100,39088950,30300,30300,30300,30300,0
|
|
20240109,172000,39088950,30300,30300,30300,30300,0
|
|
20240109,171900,39088950,30300,30300,30300,30300,0
|
|
20240109,171800,39088950,30300,30300,30300,30300,0
|
|
20240109,171700,39088950,30300,30300,30300,30300,0
|
|
20240109,171600,39088950,30300,30300,30300,30300,0
|
|
20240109,171500,39088950,30300,30300,30300,30300,0
|
|
20240109,171400,39088950,30300,30300,30300,30300,0
|
|
20240109,171300,39088950,30300,30300,30300,30300,0
|
|
20240109,171200,39088950,30300,30300,30300,30300,0
|
|
20240109,171100,39088950,30300,30300,30300,30300,0
|
|
20240109,171000,39088950,30300,30300,30300,30300,0
|
|
20240109,170900,39088950,30300,30300,30300,30300,0
|
|
20240109,170800,39088950,30300,30300,30300,30300,0
|
|
20240109,170700,39088950,30300,30300,30300,30300,0
|
|
20240109,170600,39088950,30300,30300,30300,30300,0
|
|
20240109,170500,39088950,30300,30300,30300,30300,0
|
|
20240109,170400,39088950,30300,30300,30300,30300,0
|
|
20240109,170300,39088950,30300,30300,30300,30300,191
|
|
20240109,170200,39088950,30300,30300,30300,30300,0
|
|
20240109,170100,39088950,30300,30300,30300,30300,0
|
|
20240109,170000,39088950,30300,30300,30300,30300,0
|
|
20240109,165900,39088950,30300,30300,30300,30300,0
|
|
20240109,165800,39088950,30300,30300,30300,30300,0
|
|
20240109,165700,39088950,30300,30300,30300,30300,0
|
|
20240109,165600,39088950,30300,30300,30300,30300,0
|
|
20240109,165500,39088950,30300,30300,30300,30300,0
|
|
20240109,165400,39088950,30300,30300,30300,30300,0
|
|
20240109,165300,39088950,30300,30300,30300,30300,0
|
|
20240109,165200,39088950,30300,30300,30300,30300,0
|
|
20240109,165100,39088950,30300,30300,30300,30300,0
|
|
20240109,165000,39088950,30300,30300,30300,30300,0
|
|
20240109,164900,39088950,30300,30300,30300,30300,0
|
|
20240109,164800,39088950,30300,30300,30300,30300,0
|
|
20240109,164700,39088950,30300,30300,30300,30300,0
|
|
20240109,164600,39088950,30300,30300,30300,30300,0
|
|
20240109,164500,39088950,30300,30300,30300,30300,0
|
|
20240109,164400,39088950,30300,30300,30300,30300,0
|
|
20240109,164300,39088950,30300,30300,30300,30300,0
|
|
20240109,164200,39088950,30300,30300,30300,30300,0
|
|
20240109,164100,39088950,30300,30300,30300,30300,0
|
|
20240109,164000,39088950,30300,30300,30300,30300,0
|
|
20240109,163900,39088950,30300,30300,30300,30300,0
|
|
20240109,163800,39088950,30300,30300,30300,30300,0
|
|
20240109,163700,39088950,30300,30300,30300,30300,0
|
|
20240109,163600,39088950,30300,30300,30300,30300,0
|
|
20240109,163500,39088950,30300,30300,30300,30300,0
|
|
20240109,163400,39088950,30300,30300,30300,30300,0
|
|
20240109,163300,39088950,30300,30300,30300,30300,191
|
|
20240109,163200,39088950,30300,30300,30300,30300,0
|
|
20240109,163100,39088950,30300,30300,30300,30300,0
|
|
20240109,163000,39088950,30300,30300,30300,30300,0
|
|
20240109,162900,39088950,30300,30300,30300,30300,0
|
|
20240109,162800,39088950,30300,30300,30300,30300,0
|
|
20240109,162700,39088950,30300,30300,30300,30300,0
|
|
20240109,162600,39088950,30300,30300,30300,30300,0
|
|
20240109,162500,39088950,30300,30300,30300,30300,0
|
|
20240109,162400,39088950,30300,30300,30300,30300,0
|
|
20240109,162300,39088950,30300,30300,30300,30300,0
|
|
20240109,162200,39088950,30300,30300,30300,30300,0
|
|
20240109,162100,39088950,30300,30300,30300,30300,0
|
|
20240109,162000,39088950,30300,30300,30300,30300,0
|
|
20240109,161900,39088950,30300,30300,30300,30300,0
|
|
20240109,161800,39088950,30300,30300,30300,30300,0
|
|
20240109,161700,39088950,30300,30300,30300,30300,0
|
|
20240109,161600,39088950,30300,30300,30300,30300,0
|
|
20240109,161500,39088950,30300,30300,30300,30300,0
|
|
20240109,161400,39088950,30300,30300,30300,30300,0
|
|
20240109,161300,39088950,30300,30300,30300,30300,0
|
|
20240109,161200,39088950,30300,30300,30300,30300,0
|
|
20240109,161100,39088950,30300,30300,30300,30300,0
|
|
20240109,161000,39088950,30300,30300,30300,30300,0
|
|
20240109,160900,39088950,30300,30300,30300,30300,0
|
|
20240109,160800,39088950,30300,30300,30300,30300,0
|
|
20240109,160700,39088950,30300,30300,30300,30300,0
|
|
20240109,160600,39088950,30300,30300,30300,30300,0
|
|
20240109,160500,39088950,30300,30300,30300,30300,0
|
|
20240109,160400,39088950,30300,30300,30300,30300,0
|
|
20240109,160300,39088950,30300,30300,30300,30300,191
|
|
20240109,160200,39088950,30300,30300,30300,30300,0
|
|
20240109,160100,39088950,30300,30300,30300,30300,0
|
|
20240109,160000,39088950,30300,30300,30300,30300,0
|
|
20240109,155900,39088950,30300,30300,30300,30300,0
|
|
20240109,155800,39088950,30300,30300,30300,30300,0
|
|
20240109,155700,39088950,30300,30300,30300,30300,0
|
|
20240109,155600,39088950,30300,30300,30300,30300,0
|
|
20240109,155500,39088950,30300,30300,30300,30300,0
|
|
20240109,155400,39088950,30300,30300,30300,30300,0
|
|
20240109,155300,39088950,30300,30300,30300,30300,0
|
|
20240109,155200,39088950,30300,30300,30300,30300,0
|
|
20240109,155100,39088950,30300,30300,30300,30300,0
|
|
20240109,155000,39088950,30300,30300,30300,30300,0
|
|
20240109,154900,39088950,30300,30300,30300,30300,0
|
|
20240109,154800,39088950,30300,30300,30300,30300,0
|
|
20240109,154700,39088950,30300,30300,30300,30300,0
|
|
20240109,154600,39088950,30300,30300,30300,30300,0
|
|
20240109,154500,39088950,30300,30300,30300,30300,0
|
|
20240109,154400,39088950,30300,30300,30300,30300,0
|
|
20240109,154300,39088950,30300,30300,30300,30300,0
|
|
20240109,154200,39088950,30300,30300,30300,30300,0
|
|
20240109,154100,39088950,30300,30300,30300,30300,0
|
|
20240109,154000,39088950,30300,30300,30300,30300,0
|
|
20240109,153900,39088950,30300,30300,30300,30300,0
|
|
20240109,153800,39088950,30300,30300,30300,30300,0
|
|
20240109,153700,39088950,30300,30300,30300,30300,0
|
|
20240109,153600,39088950,30300,30300,30300,30300,0
|
|
20240109,153500,39088950,30300,30300,30300,30300,0
|
|
20240109,153400,39088950,30300,30300,30300,30300,0
|
|
20240109,153300,39088950,30300,30300,30300,30300,191
|
|
20240109,153200,39088950,30300,30300,30300,30300,0
|
|
20240109,153100,39088950,30300,30300,30300,30300,0
|
|
20240109,153000,39088950,30300,30300,30300,30300,191
|
|
20240109,152900,33301650,30250,30250,30250,30250,0
|
|
20240109,152800,33301650,30250,30250,30250,30250,0
|
|
20240109,152700,33301650,30250,30250,30250,30250,0
|
|
20240109,152600,33301650,30250,30250,30250,30250,0
|
|
20240109,152500,33301650,30250,30250,30250,30250,0
|
|
20240109,152400,33301650,30250,30250,30250,30250,0
|
|
20240109,152300,33301650,30250,30250,30250,30250,0
|
|
20240109,152200,33301650,30250,30250,30250,30250,0
|
|
20240109,152100,33301650,30250,30250,30250,30250,0
|
|
20240109,152000,33301650,30250,30250,30250,30250,0
|
|
20240109,151900,33301650,30250,30200,30250,30200,6
|
|
20240109,151800,33120400,30150,30150,30150,30150,8
|
|
20240109,151700,32879200,30100,30100,30100,30100,2
|
|
20240109,151600,32819000,30150,30150,30150,30150,1
|
|
20240109,151500,32788850,30150,30150,30150,30150,1
|
|
20240109,151400,32758700,30050,30050,30050,30050,1
|
|
20240109,151300,32728650,30050,30050,30050,30050,1
|
|
20240109,151200,32698600,30150,30150,30150,30150,2
|
|
20240109,151100,32638300,30050,30050,30050,30050,1
|
|
20240109,151000,32608250,30050,30200,30200,30050,2
|
|
20240109,150900,32548000,30150,30150,30150,30150,2
|
|
20240109,150800,32487700,30050,30050,30050,30050,1
|
|
20240109,150700,32457650,30150,30050,30150,30050,13
|
|
20240109,150600,32065800,30050,30050,30050,30050,2
|
|
20240109,150500,32005700,30100,30150,30150,30100,2
|
|
20240109,150400,31945450,30050,30050,30050,30050,1
|
|
20240109,150300,31915400,30050,30050,30050,30050,2
|
|
20240109,150200,31855300,30050,30050,30050,30050,1
|
|
20240109,150100,31825250,30050,30050,30050,30050,1
|
|
20240109,150000,31795200,30050,30050,30050,30050,2
|
|
20240109,145900,31735100,30050,30050,30050,30050,1
|
|
20240109,145800,31705050,30050,30050,30050,30050,1
|
|
20240109,145700,31675000,30050,30050,30050,30050,2
|
|
20240109,145600,31614900,30050,30050,30050,30050,1
|
|
20240109,145500,31584850,30050,30050,30050,30050,1
|
|
20240109,145400,31554800,30050,30050,30050,30050,2
|
|
20240109,145300,31494700,30100,30100,30100,30100,1
|
|
20240109,145200,31464600,30050,30050,30050,30050,2
|
|
20240109,145100,31404500,30100,30100,30100,30100,1
|
|
20240109,145000,31374400,30150,30050,30150,30050,40
|
|
20240109,144900,30171100,30050,30050,30050,30050,6
|
|
20240109,144800,29990800,30050,30050,30050,30050,1
|
|
20240109,144700,29960750,30050,30100,30100,30050,2
|
|
20240109,144600,29900600,30050,30050,30050,30050,2
|
|
20240109,144500,29840500,30100,30050,30100,30050,5
|
|
20240109,144400,29690050,30050,30050,30050,30050,43
|
|
20240109,144300,28397900,30050,30050,30050,30050,2
|
|
20240109,144200,28337800,30050,30050,30050,30050,17
|
|
20240109,144100,27826950,30100,30100,30100,30100,5
|
|
20240109,144000,27676450,30100,30100,30100,30100,2
|
|
20240109,143900,27616250,30100,30100,30100,30100,1
|
|
20240109,143800,27586150,30100,30100,30100,30100,5
|
|
20240109,143700,27435650,30100,30100,30100,30100,2
|
|
20240109,143600,27375450,30100,30100,30100,30100,1
|
|
20240109,143500,27345350,30150,30150,30150,30150,1
|
|
20240109,143400,27315200,30100,30100,30100,30100,2
|
|
20240109,143300,27255000,30150,30100,30150,30100,8
|
|
20240109,143200,27014050,30100,30150,30150,30100,2
|
|
20240109,143100,26953800,30100,30100,30100,30100,2
|
|
20240109,143000,26893600,30100,30100,30100,30100,1
|
|
20240109,142900,26863500,30100,30100,30100,30100,1
|
|
20240109,142800,26833400,30100,30100,30100,30100,2
|
|
20240109,142700,26773200,30150,30100,30150,30100,9
|
|
20240109,142600,26502150,30100,30100,30100,30100,0
|
|
20240109,142500,26502150,30100,30100,30100,30100,0
|
|
20240109,142400,26502150,30100,30100,30100,30100,3
|
|
20240109,142300,26411850,30100,30100,30100,30100,0
|
|
20240109,142200,26411850,30100,30100,30100,30100,0
|
|
20240109,142100,26411850,30100,30100,30100,30100,4
|
|
20240109,142000,26291450,30150,30150,30150,30150,0
|
|
20240109,141900,26291450,30150,30150,30150,30150,1
|
|
20240109,141800,26261300,30150,30150,30150,30150,0
|
|
20240109,141700,26261300,30150,30150,30150,30150,0
|
|
20240109,141600,26261300,30150,30150,30150,30150,4
|
|
20240109,141500,26140700,30150,30150,30150,30150,0
|
|
20240109,141400,26140700,30150,30150,30150,30150,0
|
|
20240109,141300,26140700,30150,30150,30150,30150,4
|
|
20240109,141200,26020100,30150,30150,30150,30150,0
|
|
20240109,141100,26020100,30150,30150,30150,30150,0
|
|
20240109,141000,26020100,30150,30150,30150,30150,10
|
|
20240109,140900,25718600,30150,30150,30150,30150,0
|
|
20240109,140800,25718600,30150,30150,30150,30150,0
|
|
20240109,140700,25718600,30150,30150,30150,30150,4
|
|
20240109,140600,25598000,30200,30200,30200,30200,0
|
|
20240109,140500,25598000,30200,30200,30200,30200,0
|
|
20240109,140400,25598000,30200,30200,30200,30200,0
|
|
20240109,140300,25598000,30200,30200,30200,30200,0
|
|
20240109,140200,25598000,30200,30150,30200,30150,13
|
|
20240109,140100,25206000,30100,30100,30100,30100,0
|
|
20240109,140000,25206000,30100,30100,30100,30100,0
|
|
20240109,135900,25206000,30100,30100,30100,30100,3
|
|
20240109,135800,25115700,30100,30100,30100,30100,0
|
|
20240109,135700,25115700,30100,30100,30100,30100,0
|
|
20240109,135600,25115700,30100,30100,30100,30100,4
|
|
20240109,135500,24995300,30100,30100,30100,30100,0
|
|
20240109,135400,24995300,30100,30100,30100,30100,0
|
|
20240109,135300,24995300,30100,30100,30100,30100,4
|
|
20240109,135200,24874900,30100,30100,30100,30100,0
|
|
20240109,135100,24874900,30100,30100,30100,30100,4
|
|
20240109,135000,24754500,30100,30100,30100,30100,0
|
|
20240109,134900,24754500,30100,30100,30100,30100,0
|
|
20240109,134800,24754500,30100,30100,30100,30100,4
|
|
20240109,134700,24634100,30100,30100,30100,30100,0
|
|
20240109,134600,24634100,30100,30100,30100,30100,0
|
|
20240109,134500,24634100,30100,30100,30100,30100,4
|
|
20240109,134400,24513700,30100,30100,30100,30100,0
|
|
20240109,134300,24513700,30100,30100,30100,30100,0
|
|
20240109,134200,24513700,30100,30100,30100,30100,4
|
|
20240109,134100,24393300,30100,30100,30100,30100,0
|
|
20240109,134000,24393300,30100,30100,30100,30100,4
|
|
20240109,133900,24272900,30150,30150,30150,30150,0
|
|
20240109,133800,24272900,30150,30150,30150,30150,0
|
|
20240109,133700,24272900,30150,30100,30150,30100,5
|
|
20240109,133600,24122350,30150,30150,30150,30150,0
|
|
20240109,133500,24122350,30150,30150,30150,30150,0
|
|
20240109,133400,24122350,30150,30100,30150,30100,4
|
|
20240109,133300,24001900,30100,30100,30100,30100,0
|
|
20240109,133200,24001900,30100,30100,30100,30100,0
|
|
20240109,133100,24001900,30100,30100,30100,30100,4
|
|
20240109,133000,23881500,30100,30100,30100,30100,0
|
|
20240109,132900,23881500,30100,30100,30100,30100,0
|
|
20240109,132800,23881500,30100,30100,30100,30100,4
|
|
20240109,132700,23761100,30100,30100,30100,30100,0
|
|
20240109,132600,23761100,30100,30100,30100,30100,4
|
|
20240109,132500,23640700,30100,30100,30100,30100,0
|
|
20240109,132400,23640700,30100,30100,30100,30100,0
|
|
20240109,132300,23640700,30100,30100,30100,30100,4
|
|
20240109,132200,23520300,30100,30100,30100,30100,0
|
|
20240109,132100,23520300,30100,30100,30100,30100,0
|
|
20240109,132000,23520300,30100,30100,30100,30100,4
|
|
20240109,131900,23399900,30100,30100,30100,30100,0
|
|
20240109,131800,23399900,30100,30100,30100,30100,0
|
|
20240109,131700,23399900,30100,30100,30100,30100,4
|
|
20240109,131600,23279500,30100,30100,30100,30100,0
|
|
20240109,131500,23279500,30100,30100,30100,30100,0
|
|
20240109,131400,23279500,30100,30100,30100,30100,4
|
|
20240109,131300,23159100,30100,30100,30100,30100,0
|
|
20240109,131200,23159100,30100,30100,30100,30100,4
|
|
20240109,131100,23038700,30100,30100,30100,30100,0
|
|
20240109,131000,23038700,30100,30100,30100,30100,0
|
|
20240109,130900,23038700,30100,30100,30100,30100,3
|
|
20240109,130800,22948400,30100,30100,30100,30100,0
|
|
20240109,130700,22948400,30100,30100,30100,30100,0
|
|
20240109,130600,22948400,30100,30100,30100,30100,4
|
|
20240109,130500,22828000,30100,30100,30100,30100,1
|
|
20240109,130400,22797900,30100,30100,30100,30100,0
|
|
20240109,130300,22797900,30100,30100,30100,30100,4
|
|
20240109,130200,22677500,30100,30100,30100,30100,0
|
|
20240109,130100,22677500,30100,30100,30100,30100,0
|
|
20240109,130000,22677500,30100,30100,30100,30100,4
|
|
20240109,125900,22557100,30100,30100,30100,30100,0
|
|
20240109,125800,22557100,30100,30100,30100,30100,4
|
|
20240109,125700,22436700,30150,30150,30150,30150,0
|
|
20240109,125600,22436700,30150,30150,30150,30150,0
|
|
20240109,125500,22436700,30150,30150,30150,30150,0
|
|
20240109,125400,22436700,30150,30150,30150,30150,0
|
|
20240109,125300,22436700,30150,30150,30150,30150,2
|
|
20240109,125200,22376400,30150,30100,30150,30100,5
|
|
20240109,125100,22225850,30100,30100,30100,30100,0
|
|
20240109,125000,22225850,30100,30100,30100,30100,0
|
|
20240109,124900,22225850,30100,30100,30100,30100,4
|
|
20240109,124800,22105450,30100,30100,30100,30100,0
|
|
20240109,124700,22105450,30100,30100,30100,30100,0
|
|
20240109,124600,22105450,30100,30100,30100,30100,4
|
|
20240109,124500,21985050,30100,30100,30100,30100,0
|
|
20240109,124400,21985050,30100,30100,30100,30100,4
|
|
20240109,124300,21864650,30200,30200,30200,30200,0
|
|
20240109,124200,21864650,30200,30200,30200,30200,0
|
|
20240109,124100,21864650,30200,30200,30200,30200,0
|
|
20240109,124000,21864650,30200,30200,30200,30200,0
|
|
20240109,123900,21864650,30200,30200,30200,30200,1
|
|
20240109,123800,21834450,30150,30150,30150,30150,4
|
|
20240109,123700,21713850,30150,30150,30150,30150,0
|
|
20240109,123600,21713850,30150,30150,30150,30150,0
|
|
20240109,123500,21713850,30150,30150,30150,30150,4
|
|
20240109,123400,21593250,30150,30150,30150,30150,0
|
|
20240109,123300,21593250,30150,30150,30150,30150,0
|
|
20240109,123200,21593250,30150,30150,30150,30150,16
|
|
20240109,123100,21110850,30100,30100,30100,30100,0
|
|
20240109,123000,21110850,30100,30100,30100,30100,4
|
|
20240109,122900,20990450,30150,30150,30150,30150,0
|
|
20240109,122800,20990450,30150,30150,30150,30150,1
|
|
20240109,122700,20960300,30100,30100,30100,30100,4
|
|
20240109,122600,20839900,30100,30100,30100,30100,0
|
|
20240109,122500,20839900,30100,30100,30100,30100,0
|
|
20240109,122400,20839900,30100,30100,30100,30100,4
|
|
20240109,122300,20719500,30100,30100,30100,30100,0
|
|
20240109,122200,20719500,30100,30100,30100,30100,0
|
|
20240109,122100,20719500,30100,30100,30100,30100,4
|
|
20240109,122000,20599100,30100,30100,30100,30100,0
|
|
20240109,121900,20599100,30100,30100,30100,30100,0
|
|
20240109,121800,20599100,30100,30100,30100,30100,4
|
|
20240109,121700,20478700,30100,30100,30100,30100,0
|
|
20240109,121600,20478700,30100,30100,30100,30100,0
|
|
20240109,121500,20478700,30100,30150,30150,30100,4
|
|
20240109,121400,20358150,30150,30150,30150,30150,0
|
|
20240109,121300,20358150,30150,30150,30150,30150,4
|
|
20240109,121200,20237550,30150,30200,30200,30150,4
|
|
20240109,121100,20116800,30200,30200,30200,30200,0
|
|
20240109,121000,20116800,30200,30200,30200,30200,4
|
|
20240109,120900,19996000,30200,30200,30200,30200,0
|
|
20240109,120800,19996000,30200,30200,30200,30200,0
|
|
20240109,120700,19996000,30200,30200,30200,30200,4
|
|
20240109,120600,19875200,30200,30200,30200,30200,0
|
|
20240109,120500,19875200,30200,30200,30200,30200,0
|
|
20240109,120400,19875200,30200,30200,30200,30200,4
|
|
20240109,120300,19754400,30250,30250,30250,30250,0
|
|
20240109,120200,19754400,30250,30200,30250,30200,8
|
|
20240109,120100,19512600,30250,30250,30250,30250,0
|
|
20240109,120000,19512600,30250,30250,30250,30250,1
|
|
20240109,115900,19482350,30250,30200,30250,30200,8
|
|
20240109,115800,19240550,30250,30250,30250,30250,0
|
|
20240109,115700,19240550,30250,30250,30250,30250,3
|
|
20240109,115600,19149800,30200,30200,30200,30200,4
|
|
20240109,115500,19029000,30200,30200,30200,30200,0
|
|
20240109,115400,19029000,30200,30200,30200,30200,0
|
|
20240109,115300,19029000,30200,30200,30200,30200,4
|
|
20240109,115200,18908200,30250,30250,30250,30250,4
|
|
20240109,115100,18787200,30200,30200,30200,30200,4
|
|
20240109,115000,18666400,30200,30200,30200,30200,0
|
|
20240109,114900,18666400,30200,30200,30200,30200,0
|
|
20240109,114800,18666400,30200,30200,30200,30200,4
|
|
20240109,114700,18545600,30250,30250,30250,30250,1
|
|
20240109,114600,18515350,30200,30200,30200,30200,0
|
|
20240109,114500,18515350,30200,30200,30200,30200,4
|
|
20240109,114400,18394550,30200,30200,30200,30200,0
|
|
20240109,114300,18394550,30200,30200,30200,30200,0
|
|
20240109,114200,18394550,30200,30200,30200,30200,4
|
|
20240109,114100,18273750,30250,30250,30250,30250,0
|
|
20240109,114000,18273750,30250,30250,30250,30250,1
|
|
20240109,113900,18243500,30200,30200,30200,30200,4
|
|
20240109,113800,18122700,30200,30200,30200,30200,0
|
|
20240109,113700,18122700,30200,30200,30200,30200,4
|
|
20240109,113600,18001900,30200,30200,30200,30200,0
|
|
20240109,113500,18001900,30200,30200,30200,30200,0
|
|
20240109,113400,18001900,30200,30200,30200,30200,4
|
|
20240109,113300,17881100,30200,30200,30200,30200,0
|
|
20240109,113200,17881100,30200,30200,30200,30200,0
|
|
20240109,113100,17881100,30200,30200,30200,30200,4
|
|
20240109,113000,17760300,30200,30200,30200,30200,0
|
|
20240109,112900,17760300,30200,30200,30200,30200,0
|
|
20240109,112800,17760300,30200,30200,30200,30200,4
|
|
20240109,112700,17639500,30200,30200,30200,30200,0
|
|
20240109,112600,17639500,30200,30200,30200,30200,0
|
|
20240109,112500,17639500,30200,30200,30200,30200,3
|
|
20240109,112400,17548900,30200,30200,30200,30200,0
|
|
20240109,112300,17548900,30200,30200,30200,30200,4
|
|
20240109,112200,17428100,30250,30250,30250,30250,0
|
|
20240109,112100,17428100,30250,30250,30250,30250,0
|
|
20240109,112000,17428100,30250,30250,30250,30250,2
|
|
20240109,111900,17367600,30250,30250,30250,30250,2
|
|
20240109,111800,17307100,30250,30250,30250,30250,0
|
|
20240109,111700,17307100,30250,30250,30250,30250,4
|
|
20240109,111600,17186100,30250,30250,30250,30250,0
|
|
20240109,111500,17186100,30250,30250,30250,30250,0
|
|
20240109,111400,17186100,30250,30250,30250,30250,4
|
|
20240109,111300,17065100,30250,30250,30250,30250,0
|
|
20240109,111200,17065100,30250,30250,30250,30250,0
|
|
20240109,111100,17065100,30250,30250,30250,30250,4
|
|
20240109,111000,16944100,30300,30300,30300,30300,1
|
|
20240109,110900,16913800,30300,30300,30300,30300,4
|
|
20240109,110800,16792600,30250,30250,30250,30250,1
|
|
20240109,110700,16762350,30200,30200,30200,30100,118
|
|
20240109,110600,13204800,30200,30200,30200,30200,4
|
|
20240109,110500,13084000,30200,30200,30200,30200,0
|
|
20240109,110400,13084000,30200,30200,30200,30200,0
|
|
20240109,110300,13084000,30200,30200,30200,30200,4
|
|
20240109,110200,12963200,30200,30200,30200,30200,0
|
|
20240109,110100,12963200,30200,30200,30200,30200,0
|
|
20240109,110000,12963200,30200,30200,30200,30200,4
|
|
20240109,105900,12842400,30250,30250,30250,30250,0
|
|
20240109,105800,12842400,30250,30250,30250,30250,0
|
|
20240109,105700,12842400,30250,30250,30250,30250,2
|
|
20240109,105600,12781900,30300,30300,30300,30300,0
|
|
20240109,105500,12781900,30300,30300,30300,30300,4
|
|
20240109,105400,12660700,30300,30300,30300,30300,0
|
|
20240109,105300,12660700,30300,30300,30300,30300,0
|
|
20240109,105200,12660700,30300,30300,30300,30300,4
|
|
20240109,105100,12539500,30350,30350,30350,30350,0
|
|
20240109,105000,12539500,30350,30350,30350,30350,0
|
|
20240109,104900,12539500,30350,30350,30350,30350,1
|
|
20240109,104800,12509150,30300,30300,30300,30300,0
|
|
20240109,104700,12509150,30300,30300,30300,30300,0
|
|
20240109,104600,12509150,30300,30300,30300,30300,4
|
|
20240109,104500,12387950,30350,30350,30350,30350,0
|
|
20240109,104400,12387950,30350,30350,30350,30350,2
|
|
20240109,104300,12327250,30300,30300,30300,30300,4
|
|
20240109,104200,12206050,30350,30350,30350,30350,98
|
|
20240109,104100,9231750,30400,30400,30400,30400,0
|
|
20240109,104000,9231750,30400,30400,30400,30400,2
|
|
20240109,103900,9170950,30400,30400,30400,30400,10
|
|
20240109,103800,8866950,30400,30400,30400,30400,4
|
|
20240109,103700,8745350,30400,30400,30400,30400,0
|
|
20240109,103600,8745350,30400,30400,30400,30400,0
|
|
20240109,103500,8745350,30400,30400,30400,30400,4
|
|
20240109,103400,8623750,30400,30400,30400,30400,0
|
|
20240109,103300,8623750,30400,30400,30400,30400,0
|
|
20240109,103200,8623750,30400,30400,30400,30400,3
|
|
20240109,103100,8532550,30400,30400,30400,30400,0
|
|
20240109,103000,8532550,30400,30400,30400,30400,0
|
|
20240109,102900,8532550,30400,30400,30400,30400,4
|
|
20240109,102800,8410950,30400,30400,30400,30400,0
|
|
20240109,102700,8410950,30400,30400,30400,30400,4
|
|
20240109,102600,8289350,30400,30400,30400,30400,0
|
|
20240109,102500,8289350,30400,30400,30400,30400,0
|
|
20240109,102400,8289350,30400,30400,30400,30400,4
|
|
20240109,102300,8167750,30400,30400,30400,30400,0
|
|
20240109,102200,8167750,30400,30400,30400,30400,0
|
|
20240109,102100,8167750,30400,30400,30400,30400,4
|
|
20240109,102000,8046150,30400,30400,30400,30400,0
|
|
20240109,101900,8046150,30400,30400,30400,30400,0
|
|
20240109,101800,8046150,30400,30400,30400,30400,4
|
|
20240109,101700,7924550,30400,30400,30400,30400,0
|
|
20240109,101600,7924550,30400,30400,30400,30400,2
|
|
20240109,101500,7863750,30400,30400,30400,30400,4
|
|
20240109,101400,7742150,30400,30400,30400,30400,0
|
|
20240109,101300,7742150,30400,30400,30400,30400,4
|
|
20240109,101200,7620550,30400,30400,30400,30400,0
|
|
20240109,101100,7620550,30400,30400,30400,30400,0
|
|
20240109,101000,7620550,30400,30400,30400,30400,4
|
|
20240109,100900,7498950,30400,30400,30400,30400,0
|
|
20240109,100800,7498950,30400,30400,30400,30400,0
|
|
20240109,100700,7498950,30400,30400,30400,30400,3
|
|
20240109,100600,7407750,30400,30400,30400,30400,0
|
|
20240109,100500,7407750,30400,30400,30400,30400,0
|
|
20240109,100400,7407750,30400,30400,30400,30400,4
|
|
20240109,100300,7286150,30400,30400,30400,30400,0
|
|
20240109,100200,7286150,30400,30400,30400,30400,0
|
|
20240109,100100,7286150,30400,30400,30400,30400,4
|
|
20240109,100000,7164550,30400,30400,30400,30400,7
|
|
20240109,095900,6951750,30400,30400,30400,30400,4
|
|
20240109,095800,6830150,30400,30400,30400,30400,0
|
|
20240109,095700,6830150,30400,30400,30400,30400,0
|
|
20240109,095600,6830150,30400,30400,30400,30400,4
|
|
20240109,095500,6708550,30400,30400,30400,30400,0
|
|
20240109,095400,6708550,30400,30400,30400,30400,0
|
|
20240109,095300,6708550,30400,30400,30400,30400,4
|
|
20240109,095200,6586950,30400,30400,30400,30400,0
|
|
20240109,095100,6586950,30400,30400,30400,30400,0
|
|
20240109,095000,6586950,30400,30400,30400,30400,4
|
|
20240109,094900,6465350,30400,30400,30400,30400,0
|
|
20240109,094800,6465350,30400,30400,30400,30400,4
|
|
20240109,094700,6343750,30400,30400,30400,30400,0
|
|
20240109,094600,6343750,30400,30400,30400,30400,0
|
|
20240109,094500,6343750,30400,30400,30400,30400,4
|
|
20240109,094400,6222150,30400,30400,30400,30400,0
|
|
20240109,094300,6222150,30400,30400,30400,30400,0
|
|
20240109,094200,6222150,30400,30400,30400,30400,3
|
|
20240109,094100,6130950,30400,30400,30400,30400,0
|
|
20240109,094000,6130950,30400,30400,30400,30400,0
|
|
20240109,093900,6130950,30400,30400,30400,30400,4
|
|
20240109,093800,6009350,30400,30400,30400,30400,0
|
|
20240109,093700,6009350,30400,30400,30400,30400,0
|
|
20240109,093600,6009350,30400,30400,30400,30400,4
|
|
20240109,093500,5887750,30400,30400,30400,30400,0
|
|
20240109,093400,5887750,30400,30400,30400,30400,4
|
|
20240109,093300,5766150,30400,30400,30400,30400,0
|
|
20240109,093200,5766150,30400,30400,30400,30400,0
|
|
20240109,093100,5766150,30400,30450,30450,30400,5
|
|
20240109,093000,5614100,30400,30400,30400,30400,0
|
|
20240109,092900,5614100,30400,30400,30400,30400,0
|
|
20240109,092800,5614100,30400,30400,30400,30400,4
|
|
20240109,092700,5492500,30450,30450,30450,30450,0
|
|
20240109,092600,5492500,30450,30450,30450,30450,0
|
|
20240109,092500,5492500,30450,30450,30450,30450,1
|
|
20240109,092400,5462050,30400,30400,30400,30400,0
|
|
20240109,092300,5462050,30400,30400,30400,30400,0
|
|
20240109,092200,5462050,30400,30400,30400,30400,4
|
|
20240109,092100,5340450,30450,30450,30450,30450,2
|
|
20240109,092000,5279550,30550,30550,30550,30550,0
|
|
20240109,091900,5279550,30550,30550,30550,30550,0
|
|
20240109,091800,5279550,30550,30550,30550,30550,2
|
|
20240109,091700,5218450,30550,30500,30550,30500,7
|
|
20240109,091600,5004650,30600,30550,30600,30450,71
|
|
20240109,091500,2842450,30500,30500,30500,30500,0
|
|
20240109,091400,2842450,30500,30500,30500,30500,0
|
|
20240109,091300,2842450,30500,30500,30500,30500,0
|
|
20240109,091200,2842450,30500,30500,30500,30500,0
|
|
20240109,091100,2842450,30500,30500,30500,30500,2
|
|
20240109,091000,2781450,30450,30450,30450,30450,0
|
|
20240109,090900,2781450,30450,30450,30450,30450,0
|
|
20240109,090800,2781450,30450,30450,30450,30450,0
|
|
20240109,090700,2781450,30450,30450,30450,30450,0
|
|
20240109,090600,2781450,30450,30450,30450,30450,1
|
|
20240109,090500,2751000,30500,30500,30500,30500,0
|
|
20240109,090400,2751000,30500,30700,30700,30500,3
|
|
20240109,090300,2659200,30750,30550,30900,30550,79
|
|
20240109,090200,242750,30950,30950,30950,30950,0
|
|
20240109,090100,242750,30950,30950,30950,30950,0
|
|
20240109,090000,242750,30950,30200,30950,30200,8
|