526 lines
26 KiB
CSV
526 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184300,106683000,46700,46700,46700,46700,8
|
|
20240102,184200,106683000,46700,46700,46700,46700,0
|
|
20240102,184100,106683000,46700,46700,46700,46700,0
|
|
20240102,184000,106683000,46700,46700,46700,46700,0
|
|
20240102,183900,106683000,46700,46700,46700,46700,0
|
|
20240102,183800,106683000,46700,46700,46700,46700,0
|
|
20240102,183700,106683000,46700,46700,46700,46700,0
|
|
20240102,183600,106683000,46700,46700,46700,46700,0
|
|
20240102,183500,106683000,46700,46700,46700,46700,0
|
|
20240102,183400,106683000,46700,46700,46700,46700,0
|
|
20240102,183300,106683000,46700,46700,46700,46700,0
|
|
20240102,183200,106683000,46700,46700,46700,46700,0
|
|
20240102,183100,106683000,46700,46700,46700,46700,0
|
|
20240102,183000,106683000,46700,46700,46700,46700,0
|
|
20240102,182900,106683000,46700,46700,46700,46700,0
|
|
20240102,182800,106683000,46700,46700,46700,46700,0
|
|
20240102,182700,106683000,46700,46700,46700,46700,0
|
|
20240102,182600,106683000,46700,46700,46700,46700,0
|
|
20240102,182500,106683000,46700,46700,46700,46700,0
|
|
20240102,182400,106683000,46700,46700,46700,46700,0
|
|
20240102,182300,106683000,46700,46700,46700,46700,0
|
|
20240102,182200,106683000,46700,46700,46700,46700,0
|
|
20240102,182100,106683000,46700,46700,46700,46700,0
|
|
20240102,182000,106683000,46700,46700,46700,46700,0
|
|
20240102,181900,106683000,46700,46700,46700,46700,0
|
|
20240102,181800,106683000,46700,46700,46700,46700,0
|
|
20240102,181700,106683000,46700,46700,46700,46700,0
|
|
20240102,181600,106683000,46700,46700,46700,46700,0
|
|
20240102,181500,106683000,46700,46700,46700,46700,0
|
|
20240102,181400,106683000,46700,46700,46700,46700,0
|
|
20240102,181300,106683000,46700,46700,46700,46700,8
|
|
20240102,181200,106683000,46700,46700,46700,46700,0
|
|
20240102,181100,106683000,46700,46700,46700,46700,0
|
|
20240102,181000,106683000,46700,46700,46700,46700,0
|
|
20240102,180900,106683000,46700,46700,46700,46700,0
|
|
20240102,180800,106683000,46700,46700,46700,46700,0
|
|
20240102,180700,106683000,46700,46700,46700,46700,0
|
|
20240102,180600,106683000,46700,46700,46700,46700,0
|
|
20240102,180500,106683000,46700,46700,46700,46700,0
|
|
20240102,180400,106683000,46700,46700,46700,46700,0
|
|
20240102,180300,106683000,46700,46700,46700,46700,0
|
|
20240102,180200,106683000,46700,46700,46700,46700,0
|
|
20240102,180100,106683000,46700,46700,46700,46700,0
|
|
20240102,180000,106683000,46700,46700,46700,46700,0
|
|
20240102,175900,106683000,46700,46700,46700,46700,0
|
|
20240102,175800,106683000,46700,46700,46700,46700,0
|
|
20240102,175700,106683000,46700,46700,46700,46700,0
|
|
20240102,175600,106683000,46700,46700,46700,46700,0
|
|
20240102,175500,106683000,46700,46700,46700,46700,0
|
|
20240102,175400,106683000,46700,46700,46700,46700,0
|
|
20240102,175300,106683000,46700,46700,46700,46700,0
|
|
20240102,175200,106683000,46700,46700,46700,46700,0
|
|
20240102,175100,106683000,46700,46700,46700,46700,0
|
|
20240102,175000,106683000,46700,46700,46700,46700,0
|
|
20240102,174900,106683000,46700,46700,46700,46700,0
|
|
20240102,174800,106683000,46700,46700,46700,46700,0
|
|
20240102,174700,106683000,46700,46700,46700,46700,0
|
|
20240102,174600,106683000,46700,46700,46700,46700,0
|
|
20240102,174500,106683000,46700,46700,46700,46700,0
|
|
20240102,174400,106683000,46700,46700,46700,46700,0
|
|
20240102,174300,106683000,46700,46700,46700,46700,8
|
|
20240102,174200,106683000,46700,46700,46700,46700,0
|
|
20240102,174100,106683000,46700,46700,46700,46700,0
|
|
20240102,174000,106683000,46700,46700,46700,46700,0
|
|
20240102,173900,106683000,46700,46700,46700,46700,0
|
|
20240102,173800,106683000,46700,46700,46700,46700,0
|
|
20240102,173700,106683000,46700,46700,46700,46700,0
|
|
20240102,173600,106683000,46700,46700,46700,46700,0
|
|
20240102,173500,106683000,46700,46700,46700,46700,0
|
|
20240102,173400,106683000,46700,46700,46700,46700,0
|
|
20240102,173300,106683000,46700,46700,46700,46700,0
|
|
20240102,173200,106683000,46700,46700,46700,46700,0
|
|
20240102,173100,106683000,46700,46700,46700,46700,0
|
|
20240102,173000,106683000,46700,46700,46700,46700,0
|
|
20240102,172900,106683000,46700,46700,46700,46700,0
|
|
20240102,172800,106683000,46700,46700,46700,46700,0
|
|
20240102,172700,106683000,46700,46700,46700,46700,0
|
|
20240102,172600,106683000,46700,46700,46700,46700,0
|
|
20240102,172500,106683000,46700,46700,46700,46700,0
|
|
20240102,172400,106683000,46700,46700,46700,46700,0
|
|
20240102,172300,106683000,46700,46700,46700,46700,0
|
|
20240102,172200,106683000,46700,46700,46700,46700,0
|
|
20240102,172100,106683000,46700,46700,46700,46700,0
|
|
20240102,172000,106683000,46700,46700,46700,46700,0
|
|
20240102,171900,106683000,46700,46700,46700,46700,0
|
|
20240102,171800,106683000,46700,46700,46700,46700,0
|
|
20240102,171700,106683000,46700,46700,46700,46700,0
|
|
20240102,171600,106683000,46700,46700,46700,46700,0
|
|
20240102,171500,106683000,46700,46700,46700,46700,0
|
|
20240102,171400,106683000,46700,46700,46700,46700,0
|
|
20240102,171300,106683000,46700,46700,46700,46700,8
|
|
20240102,171200,106683000,46700,46700,46700,46700,0
|
|
20240102,171100,106683000,46700,46700,46700,46700,0
|
|
20240102,171000,106683000,46700,46700,46700,46700,0
|
|
20240102,170900,106683000,46700,46700,46700,46700,0
|
|
20240102,170800,106683000,46700,46700,46700,46700,0
|
|
20240102,170700,106683000,46700,46700,46700,46700,0
|
|
20240102,170600,106683000,46700,46700,46700,46700,0
|
|
20240102,170500,106683000,46700,46700,46700,46700,0
|
|
20240102,170400,106683000,46700,46700,46700,46700,0
|
|
20240102,170300,106683000,46700,46700,46700,46700,0
|
|
20240102,170200,106683000,46700,46700,46700,46700,0
|
|
20240102,170100,106683000,46700,46700,46700,46700,0
|
|
20240102,170000,106683000,46700,46700,46700,46700,0
|
|
20240102,165900,106683000,46700,46700,46700,46700,0
|
|
20240102,165800,106683000,46700,46700,46700,46700,0
|
|
20240102,165700,106683000,46700,46700,46700,46700,0
|
|
20240102,165600,106683000,46700,46700,46700,46700,0
|
|
20240102,165500,106683000,46700,46700,46700,46700,0
|
|
20240102,165400,106683000,46700,46700,46700,46700,0
|
|
20240102,165300,106683000,46700,46700,46700,46700,0
|
|
20240102,165200,106683000,46700,46700,46700,46700,0
|
|
20240102,165100,106683000,46700,46700,46700,46700,0
|
|
20240102,165000,106683000,46700,46700,46700,46700,0
|
|
20240102,164900,106683000,46700,46700,46700,46700,0
|
|
20240102,164800,106683000,46700,46700,46700,46700,0
|
|
20240102,164700,106683000,46700,46700,46700,46700,0
|
|
20240102,164600,106683000,46700,46700,46700,46700,0
|
|
20240102,164500,106683000,46700,46700,46700,46700,0
|
|
20240102,164400,106683000,46700,46700,46700,46700,0
|
|
20240102,164300,106683000,46700,46700,46700,46700,8
|
|
20240102,164200,106683000,46700,46700,46700,46700,0
|
|
20240102,164100,106683000,46700,46700,46700,46700,0
|
|
20240102,164000,106683000,46700,46700,46700,46700,0
|
|
20240102,163900,106683000,46700,46700,46700,46700,0
|
|
20240102,163800,106683000,46700,46700,46700,46700,0
|
|
20240102,163700,106683000,46700,46700,46700,46700,0
|
|
20240102,163600,106683000,46700,46700,46700,46700,0
|
|
20240102,163500,106683000,46700,46700,46700,46700,0
|
|
20240102,163400,106683000,46700,46700,46700,46700,0
|
|
20240102,163300,106683000,46700,46700,46700,46700,0
|
|
20240102,163200,106683000,46700,46700,46700,46700,0
|
|
20240102,163100,106683000,46700,46700,46700,46700,0
|
|
20240102,163000,106683000,46700,46700,46700,46700,0
|
|
20240102,162900,106683000,46700,46700,46700,46700,0
|
|
20240102,162800,106683000,46700,46700,46700,46700,0
|
|
20240102,162700,106683000,46700,46700,46700,46700,0
|
|
20240102,162600,106683000,46700,46700,46700,46700,0
|
|
20240102,162500,106683000,46700,46700,46700,46700,0
|
|
20240102,162400,106683000,46700,46700,46700,46700,0
|
|
20240102,162300,106683000,46700,46700,46700,46700,0
|
|
20240102,162200,106683000,46700,46700,46700,46700,0
|
|
20240102,162100,106683000,46700,46700,46700,46700,0
|
|
20240102,162000,106683000,46700,46700,46700,46700,0
|
|
20240102,161900,106683000,46700,46700,46700,46700,0
|
|
20240102,161800,106683000,46700,46700,46700,46700,0
|
|
20240102,161700,106683000,46700,46700,46700,46700,0
|
|
20240102,161600,106683000,46700,46700,46700,46700,0
|
|
20240102,161500,106683000,46700,46700,46700,46700,0
|
|
20240102,161400,106683000,46700,46700,46700,46700,0
|
|
20240102,161300,106683000,46700,46700,46700,46700,8
|
|
20240102,161200,106683000,46700,46700,46700,46700,0
|
|
20240102,161100,106683000,46700,46700,46700,46700,0
|
|
20240102,161000,106683000,46700,46700,46700,46700,0
|
|
20240102,160900,106683000,46700,46700,46700,46700,0
|
|
20240102,160800,106683000,46700,46700,46700,46700,0
|
|
20240102,160700,106683000,46700,46700,46700,46700,0
|
|
20240102,160600,106683000,46700,46700,46700,46700,0
|
|
20240102,160500,106683000,46700,46700,46700,46700,0
|
|
20240102,160400,106683000,46700,46700,46700,46700,0
|
|
20240102,160300,106683000,46700,46700,46700,46700,0
|
|
20240102,160200,106683000,46700,46700,46700,46700,0
|
|
20240102,160100,106683000,46700,46700,46700,46700,0
|
|
20240102,160000,106683000,46700,46700,46700,46700,0
|
|
20240102,155900,106683000,46700,46700,46700,46700,0
|
|
20240102,155800,106683000,46700,46700,46700,46700,0
|
|
20240102,155700,106683000,46700,46700,46700,46700,0
|
|
20240102,155600,106683000,46700,46700,46700,46700,0
|
|
20240102,155500,106683000,46700,46700,46700,46700,0
|
|
20240102,155400,106683000,46700,46700,46700,46700,0
|
|
20240102,155300,106683000,46700,46700,46700,46700,0
|
|
20240102,155200,106683000,46700,46700,46700,46700,0
|
|
20240102,155100,106683000,46700,46700,46700,46700,0
|
|
20240102,155000,106683000,46700,46700,46700,46700,0
|
|
20240102,154900,106683000,46700,46700,46700,46700,0
|
|
20240102,154800,106683000,46700,46700,46700,46700,0
|
|
20240102,154700,106683000,46700,46700,46700,46700,0
|
|
20240102,154600,106683000,46700,46700,46700,46700,0
|
|
20240102,154500,106683000,46700,46700,46700,46700,0
|
|
20240102,154400,106683000,46700,46700,46700,46700,0
|
|
20240102,154300,106683000,46700,46700,46700,46700,8
|
|
20240102,154200,106683000,46700,46700,46700,46700,0
|
|
20240102,154100,106683000,46700,46700,46700,46700,0
|
|
20240102,154000,106683000,46700,46700,46700,46700,0
|
|
20240102,153900,106683000,46700,46700,46700,46700,0
|
|
20240102,153800,106683000,46700,46700,46700,46700,0
|
|
20240102,153700,106683000,46700,46700,46700,46700,0
|
|
20240102,153600,106683000,46700,46700,46700,46700,0
|
|
20240102,153500,106683000,46700,46700,46700,46700,0
|
|
20240102,153400,106683000,46700,46700,46700,46700,0
|
|
20240102,153300,106683000,46700,46700,46700,46700,0
|
|
20240102,153200,106683000,46700,46700,46700,46700,0
|
|
20240102,153100,106683000,46700,46700,46700,46700,0
|
|
20240102,153000,106683000,46700,46700,46700,46700,8
|
|
20240102,152900,106309400,46700,46700,46700,46700,0
|
|
20240102,152800,106309400,46700,46700,46700,46700,0
|
|
20240102,152700,106309400,46700,46700,46700,46700,0
|
|
20240102,152600,106309400,46700,46700,46700,46700,0
|
|
20240102,152500,106309400,46700,46700,46700,46700,0
|
|
20240102,152400,106309400,46700,46700,46700,46700,0
|
|
20240102,152300,106309400,46700,46700,46700,46700,0
|
|
20240102,152200,106309400,46700,46700,46700,46700,0
|
|
20240102,152100,106309400,46700,46700,46700,46700,0
|
|
20240102,152000,106309400,46700,46700,46700,46700,0
|
|
20240102,151900,106309400,46700,46700,46700,46700,0
|
|
20240102,151800,106309400,46700,46700,46700,46700,0
|
|
20240102,151700,106309400,46700,46700,46700,46700,0
|
|
20240102,151600,106309400,46700,46700,46700,46700,0
|
|
20240102,151500,106309400,46700,46700,46700,46700,0
|
|
20240102,151400,106309400,46700,46700,46700,46700,1
|
|
20240102,151300,106262700,46700,46700,46700,46700,0
|
|
20240102,151200,106262700,46700,46700,46700,46700,0
|
|
20240102,151100,106262700,46700,46700,46700,46700,2
|
|
20240102,151000,106169300,46600,46600,46600,46600,1
|
|
20240102,150900,106122700,46550,46550,46550,46550,0
|
|
20240102,150800,106122700,46550,46550,46550,46550,0
|
|
20240102,150700,106122700,46550,46550,46550,46550,0
|
|
20240102,150600,106122700,46550,46550,46550,46550,0
|
|
20240102,150500,106122700,46550,46550,46550,46550,0
|
|
20240102,150400,106122700,46550,46550,46550,46550,0
|
|
20240102,150300,106122700,46550,46550,46550,46550,0
|
|
20240102,150200,106122700,46550,46550,46550,46550,0
|
|
20240102,150100,106122700,46550,46550,46550,46550,0
|
|
20240102,150000,106122700,46550,46550,46550,46550,0
|
|
20240102,145900,106122700,46550,46550,46550,46550,0
|
|
20240102,145800,106122700,46550,46550,46550,46550,0
|
|
20240102,145700,106122700,46550,46550,46550,46550,0
|
|
20240102,145600,106122700,46550,46550,46550,46550,0
|
|
20240102,145500,106122700,46550,46550,46550,46550,0
|
|
20240102,145400,106122700,46550,46550,46550,46550,0
|
|
20240102,145300,106122700,46550,46550,46550,46550,0
|
|
20240102,145200,106122700,46550,46550,46550,46550,0
|
|
20240102,145100,106122700,46550,46550,46550,46550,0
|
|
20240102,145000,106122700,46550,46550,46550,46550,0
|
|
20240102,144900,106122700,46550,46550,46550,46550,48
|
|
20240102,144800,103888300,46550,46550,46550,46550,0
|
|
20240102,144700,103888300,46550,46550,46550,46550,0
|
|
20240102,144600,103888300,46550,46550,46550,46550,0
|
|
20240102,144500,103888300,46550,46550,46550,46550,0
|
|
20240102,144400,103888300,46550,46550,46550,46550,0
|
|
20240102,144300,103888300,46550,46550,46550,46550,0
|
|
20240102,144200,103888300,46550,46550,46550,46550,0
|
|
20240102,144100,103888300,46550,46550,46550,46550,0
|
|
20240102,144000,103888300,46550,46550,46550,46550,0
|
|
20240102,143900,103888300,46550,46550,46550,46550,78
|
|
20240102,143800,100257400,46550,46550,46550,46550,0
|
|
20240102,143700,100257400,46550,46550,46550,46550,0
|
|
20240102,143600,100257400,46550,46550,46550,46550,0
|
|
20240102,143500,100257400,46550,46550,46550,46550,0
|
|
20240102,143400,100257400,46550,46550,46550,46550,0
|
|
20240102,143300,100257400,46550,46550,46550,46550,0
|
|
20240102,143200,100257400,46550,46550,46550,46550,0
|
|
20240102,143100,100257400,46550,46550,46550,46550,0
|
|
20240102,143000,100257400,46550,46550,46550,46550,0
|
|
20240102,142900,100257400,46550,46550,46550,46550,0
|
|
20240102,142800,100257400,46550,46550,46550,46550,0
|
|
20240102,142700,100257400,46550,46550,46550,46550,0
|
|
20240102,142600,100257400,46550,46550,46550,46550,0
|
|
20240102,142500,100257400,46550,46550,46550,46550,0
|
|
20240102,142400,100257400,46550,46550,46550,46550,0
|
|
20240102,142300,100257400,46550,46550,46550,46550,0
|
|
20240102,142200,100257400,46550,46550,46550,46550,0
|
|
20240102,142100,100257400,46550,46550,46550,46550,0
|
|
20240102,142000,100257400,46550,46550,46550,46550,0
|
|
20240102,141900,100257400,46550,46550,46550,46550,0
|
|
20240102,141800,100257400,46550,46550,46550,46550,0
|
|
20240102,141700,100257400,46550,46550,46550,46550,0
|
|
20240102,141600,100257400,46550,46550,46550,46550,0
|
|
20240102,141500,100257400,46550,46550,46550,46550,0
|
|
20240102,141400,100257400,46550,46550,46550,46550,0
|
|
20240102,141300,100257400,46550,46550,46550,46550,0
|
|
20240102,141200,100257400,46550,46550,46550,46550,0
|
|
20240102,141100,100257400,46550,46550,46550,46550,0
|
|
20240102,141000,100257400,46550,46550,46550,46550,34
|
|
20240102,140900,98674700,46550,46550,46550,46550,0
|
|
20240102,140800,98674700,46550,46550,46550,46550,0
|
|
20240102,140700,98674700,46550,46550,46550,46550,0
|
|
20240102,140600,98674700,46550,46550,46550,46550,0
|
|
20240102,140500,98674700,46550,46550,46550,46550,0
|
|
20240102,140400,98674700,46550,46550,46550,46550,0
|
|
20240102,140300,98674700,46550,46550,46550,46550,4
|
|
20240102,140200,98488500,46550,46550,46550,46550,26
|
|
20240102,140100,97278200,46550,46550,46550,46550,0
|
|
20240102,140000,97278200,46550,46550,46550,46550,0
|
|
20240102,135900,97278200,46550,46550,46550,46550,5
|
|
20240102,135800,97045450,46550,46550,46550,46550,270
|
|
20240102,135700,84476950,46550,46550,46550,46550,0
|
|
20240102,135600,84476950,46550,46550,46550,46550,0
|
|
20240102,135500,84476950,46550,46600,46600,46550,303
|
|
20240102,135400,70361200,46600,46600,46600,46600,0
|
|
20240102,135300,70361200,46600,46600,46600,46600,0
|
|
20240102,135200,70361200,46600,46600,46600,46600,0
|
|
20240102,135100,70361200,46600,46600,46600,46600,12
|
|
20240102,135000,69802000,46600,46600,46600,46600,0
|
|
20240102,134900,69802000,46600,46600,46600,46600,0
|
|
20240102,134800,69802000,46600,46600,46600,46600,0
|
|
20240102,134700,69802000,46600,46600,46600,46600,21
|
|
20240102,134600,68823400,46600,46600,46600,46600,6
|
|
20240102,134500,68543800,46550,46550,46550,46550,0
|
|
20240102,134400,68543800,46550,46550,46550,46550,0
|
|
20240102,134300,68543800,46550,46550,46550,46550,0
|
|
20240102,134200,68543800,46550,46550,46550,46550,0
|
|
20240102,134100,68543800,46550,46550,46550,46550,0
|
|
20240102,134000,68543800,46550,46550,46550,46550,135
|
|
20240102,133900,62259550,46550,46550,46550,46550,0
|
|
20240102,133800,62259550,46550,46550,46550,46550,0
|
|
20240102,133700,62259550,46550,46550,46550,46550,0
|
|
20240102,133600,62259550,46550,46600,46600,46550,480
|
|
20240102,133500,39904400,46600,46600,46600,46600,0
|
|
20240102,133400,39904400,46600,46600,46600,46600,0
|
|
20240102,133300,39904400,46600,46600,46600,46600,300
|
|
20240102,133200,25924400,46600,46600,46600,46600,0
|
|
20240102,133100,25924400,46600,46600,46600,46600,0
|
|
20240102,133000,25924400,46600,46650,46650,46600,200
|
|
20240102,132900,16603250,46650,46650,46650,46650,0
|
|
20240102,132800,16603250,46650,46650,46650,46650,0
|
|
20240102,132700,16603250,46650,46650,46650,46650,0
|
|
20240102,132600,16603250,46650,46650,46650,46650,0
|
|
20240102,132500,16603250,46650,46650,46650,46650,0
|
|
20240102,132400,16603250,46650,46650,46650,46650,0
|
|
20240102,132300,16603250,46650,46650,46650,46650,0
|
|
20240102,132200,16603250,46650,46650,46650,46650,0
|
|
20240102,132100,16603250,46650,46650,46650,46650,0
|
|
20240102,132000,16603250,46650,46650,46650,46650,0
|
|
20240102,131900,16603250,46650,46650,46650,46650,0
|
|
20240102,131800,16603250,46650,46650,46650,46650,0
|
|
20240102,131700,16603250,46650,46650,46650,46650,0
|
|
20240102,131600,16603250,46650,46650,46650,46650,0
|
|
20240102,131500,16603250,46650,46650,46650,46650,0
|
|
20240102,131400,16603250,46650,46650,46650,46650,0
|
|
20240102,131300,16603250,46650,46650,46650,46650,0
|
|
20240102,131200,16603250,46650,46650,46650,46650,0
|
|
20240102,131100,16603250,46650,46650,46650,46650,0
|
|
20240102,131000,16603250,46650,46650,46650,46650,10
|
|
20240102,130900,16136750,46650,46650,46650,46650,0
|
|
20240102,130800,16136750,46650,46650,46650,46650,0
|
|
20240102,130700,16136750,46650,46650,46650,46650,0
|
|
20240102,130600,16136750,46650,46650,46650,46650,0
|
|
20240102,130500,16136750,46650,46650,46650,46650,0
|
|
20240102,130400,16136750,46650,46650,46650,46650,0
|
|
20240102,130300,16136750,46650,46650,46650,46650,0
|
|
20240102,130200,16136750,46650,46650,46650,46650,0
|
|
20240102,130100,16136750,46650,46650,46650,46650,2
|
|
20240102,130000,16043450,46600,46600,46600,46600,0
|
|
20240102,125900,16043450,46600,46600,46600,46600,0
|
|
20240102,125800,16043450,46600,46600,46600,46600,0
|
|
20240102,125700,16043450,46600,46600,46600,46600,0
|
|
20240102,125600,16043450,46600,46600,46600,46600,0
|
|
20240102,125500,16043450,46600,46600,46600,46600,0
|
|
20240102,125400,16043450,46600,46600,46600,46600,1
|
|
20240102,125300,15996850,46650,46650,46650,46650,0
|
|
20240102,125200,15996850,46650,46650,46650,46650,0
|
|
20240102,125100,15996850,46650,46650,46650,46650,10
|
|
20240102,125000,15530350,46700,46700,46700,46700,1
|
|
20240102,124900,15483650,46700,46700,46700,46700,0
|
|
20240102,124800,15483650,46700,46700,46700,46700,0
|
|
20240102,124700,15483650,46700,46700,46700,46700,0
|
|
20240102,124600,15483650,46700,46700,46700,46700,0
|
|
20240102,124500,15483650,46700,46650,46700,46650,40
|
|
20240102,124400,13615800,46600,46600,46600,46600,0
|
|
20240102,124300,13615800,46600,46600,46600,46600,0
|
|
20240102,124200,13615800,46600,46600,46600,46600,0
|
|
20240102,124100,13615800,46600,46650,46650,46600,39
|
|
20240102,124000,11798200,46650,46650,46650,46650,0
|
|
20240102,123900,11798200,46650,46650,46650,46650,0
|
|
20240102,123800,11798200,46650,46650,46650,46650,0
|
|
20240102,123700,11798200,46650,46650,46650,46650,0
|
|
20240102,123600,11798200,46650,46650,46650,46650,0
|
|
20240102,123500,11798200,46650,46650,46650,46650,0
|
|
20240102,123400,11798200,46650,46650,46650,46650,0
|
|
20240102,123300,11798200,46650,46650,46650,46650,0
|
|
20240102,123200,11798200,46650,46650,46650,46650,0
|
|
20240102,123100,11798200,46650,46650,46650,46650,0
|
|
20240102,123000,11798200,46650,46650,46650,46650,0
|
|
20240102,122900,11798200,46650,46650,46650,46650,0
|
|
20240102,122800,11798200,46650,46650,46650,46650,0
|
|
20240102,122700,11798200,46650,46650,46650,46650,0
|
|
20240102,122600,11798200,46650,46650,46650,46650,0
|
|
20240102,122500,11798200,46650,46650,46650,46650,10
|
|
20240102,122400,11331700,46700,46700,46700,46700,0
|
|
20240102,122300,11331700,46700,46700,46700,46700,0
|
|
20240102,122200,11331700,46700,46700,46700,46700,0
|
|
20240102,122100,11331700,46700,46700,46700,46700,0
|
|
20240102,122000,11331700,46700,46700,46700,46700,0
|
|
20240102,121900,11331700,46700,46700,46700,46700,0
|
|
20240102,121800,11331700,46700,46700,46700,46700,0
|
|
20240102,121700,11331700,46700,46700,46700,46700,0
|
|
20240102,121600,11331700,46700,46700,46700,46700,0
|
|
20240102,121500,11331700,46700,46700,46700,46700,2
|
|
20240102,121400,11238300,46700,46700,46700,46700,0
|
|
20240102,121300,11238300,46700,46700,46700,46700,0
|
|
20240102,121200,11238300,46700,46700,46700,46700,1
|
|
20240102,121100,11191600,46700,46700,46700,46700,0
|
|
20240102,121000,11191600,46700,46700,46700,46700,0
|
|
20240102,120900,11191600,46700,46700,46700,46700,0
|
|
20240102,120800,11191600,46700,46700,46700,46700,0
|
|
20240102,120700,11191600,46700,46700,46700,46700,0
|
|
20240102,120600,11191600,46700,46700,46700,46700,1
|
|
20240102,120500,11144900,46600,46600,46600,46600,0
|
|
20240102,120400,11144900,46600,46600,46600,46600,9
|
|
20240102,120300,10725500,46550,46550,46550,46550,0
|
|
20240102,120200,10725500,46550,46550,46550,46550,0
|
|
20240102,120100,10725500,46550,46550,46550,46550,0
|
|
20240102,120000,10725500,46550,46550,46550,46550,0
|
|
20240102,115900,10725500,46550,46550,46550,46550,0
|
|
20240102,115800,10725500,46550,46550,46550,46550,0
|
|
20240102,115700,10725500,46550,46550,46550,46550,0
|
|
20240102,115600,10725500,46550,46550,46550,46550,0
|
|
20240102,115500,10725500,46550,46550,46550,46550,0
|
|
20240102,115400,10725500,46550,46550,46550,46550,0
|
|
20240102,115300,10725500,46550,46550,46550,46550,0
|
|
20240102,115200,10725500,46550,46550,46550,46550,0
|
|
20240102,115100,10725500,46550,46550,46550,46550,0
|
|
20240102,115000,10725500,46550,46550,46550,46550,0
|
|
20240102,114900,10725500,46550,46550,46550,46550,0
|
|
20240102,114800,10725500,46550,46550,46550,46550,0
|
|
20240102,114700,10725500,46550,46550,46550,46550,0
|
|
20240102,114600,10725500,46550,46550,46550,46550,0
|
|
20240102,114500,10725500,46550,46550,46550,46550,0
|
|
20240102,114400,10725500,46550,46550,46550,46550,0
|
|
20240102,114300,10725500,46550,46550,46550,46550,0
|
|
20240102,114200,10725500,46550,46550,46550,46550,0
|
|
20240102,114100,10725500,46550,46550,46550,46550,0
|
|
20240102,114000,10725500,46550,46550,46550,46550,23
|
|
20240102,113900,9654850,46600,46600,46600,46600,0
|
|
20240102,113800,9654850,46600,46600,46600,46600,0
|
|
20240102,113700,9654850,46600,46600,46600,46600,0
|
|
20240102,113600,9654850,46600,46600,46600,46600,0
|
|
20240102,113500,9654850,46600,46600,46600,46600,0
|
|
20240102,113400,9654850,46600,46600,46600,46600,0
|
|
20240102,113300,9654850,46600,46600,46600,46600,0
|
|
20240102,113200,9654850,46600,46600,46600,46600,0
|
|
20240102,113100,9654850,46600,46600,46600,46600,0
|
|
20240102,113000,9654850,46600,46600,46600,46600,0
|
|
20240102,112900,9654850,46600,46600,46600,46600,0
|
|
20240102,112800,9654850,46600,46600,46600,46600,0
|
|
20240102,112700,9654850,46600,46600,46600,46600,0
|
|
20240102,112600,9654850,46600,46600,46600,46600,0
|
|
20240102,112500,9654850,46600,46600,46600,46600,0
|
|
20240102,112400,9654850,46600,46600,46600,46600,0
|
|
20240102,112300,9654850,46600,46600,46600,46600,0
|
|
20240102,112200,9654850,46600,46600,46600,46600,0
|
|
20240102,112100,9654850,46600,46600,46600,46600,0
|
|
20240102,112000,9654850,46600,46600,46600,46600,0
|
|
20240102,111900,9654850,46600,46600,46600,46600,0
|
|
20240102,111800,9654850,46600,46600,46600,46600,0
|
|
20240102,111700,9654850,46600,46600,46600,46600,49
|
|
20240102,111600,7371450,46600,46600,46600,46600,0
|
|
20240102,111500,7371450,46600,46600,46600,46600,0
|
|
20240102,111400,7371450,46600,46600,46600,46600,0
|
|
20240102,111300,7371450,46600,46600,46600,46600,0
|
|
20240102,111200,7371450,46600,46600,46600,46600,10
|
|
20240102,111100,6905450,46600,46600,46600,46600,0
|
|
20240102,111000,6905450,46600,46600,46600,46600,0
|
|
20240102,110900,6905450,46600,46600,46600,46600,0
|
|
20240102,110800,6905450,46600,46600,46600,46600,10
|
|
20240102,110700,6439450,46700,46700,46700,46700,0
|
|
20240102,110600,6439450,46700,46700,46700,46700,0
|
|
20240102,110500,6439450,46700,46700,46700,46700,0
|
|
20240102,110400,6439450,46700,46700,46700,46700,0
|
|
20240102,110300,6439450,46700,46700,46700,46700,0
|
|
20240102,110200,6439450,46700,46700,46700,46700,0
|
|
20240102,110100,6439450,46700,46700,46700,46700,0
|
|
20240102,110000,6439450,46700,46700,46700,46700,1
|
|
20240102,105900,6392750,46650,46650,46650,46650,0
|
|
20240102,105800,6392750,46650,46650,46650,46650,0
|
|
20240102,105700,6392750,46650,46650,46650,46650,3
|
|
20240102,105600,6252800,46650,46650,46650,46650,0
|
|
20240102,105500,6252800,46650,46650,46650,46650,1
|
|
20240102,105400,6206150,46650,46650,46650,46650,0
|
|
20240102,105300,6206150,46650,46650,46650,46650,1
|
|
20240102,105200,6159500,46650,46650,46650,46650,0
|
|
20240102,105100,6159500,46650,46650,46650,46650,0
|
|
20240102,105000,6159500,46650,46650,46650,46650,0
|
|
20240102,104900,6159500,46650,46600,46650,46600,4
|
|
20240102,104800,5973050,46700,46700,46700,46700,0
|
|
20240102,104700,5973050,46700,46700,46700,46700,0
|
|
20240102,104600,5973050,46700,46700,46700,46700,0
|
|
20240102,104500,5973050,46700,46700,46700,46700,0
|
|
20240102,104400,5973050,46700,46700,46700,46700,0
|
|
20240102,104300,5973050,46700,46700,46700,46700,0
|
|
20240102,104200,5973050,46700,46700,46700,46700,10
|
|
20240102,104100,5506050,46700,46700,46700,46700,1
|
|
20240102,104000,5459350,46700,46700,46700,46700,0
|
|
20240102,103900,5459350,46700,46700,46700,46700,0
|
|
20240102,103800,5459350,46700,46700,46700,46700,2
|
|
20240102,103700,5365950,46700,46700,46700,46700,0
|
|
20240102,103600,5365950,46700,46700,46700,46700,0
|
|
20240102,103500,5365950,46700,46700,46700,46700,0
|
|
20240102,103400,5365950,46700,46700,46700,46700,1
|
|
20240102,103300,5319250,46650,46650,46650,46650,0
|
|
20240102,103200,5319250,46650,46650,46650,46650,0
|
|
20240102,103100,5319250,46650,46650,46650,46650,0
|
|
20240102,103000,5319250,46650,46650,46650,46650,0
|
|
20240102,102900,5319250,46650,46650,46650,46650,0
|
|
20240102,102800,5319250,46650,46650,46650,46650,0
|
|
20240102,102700,5319250,46650,46700,46700,46650,2
|
|
20240102,102600,5225900,46700,46700,46700,46700,0
|
|
20240102,102500,5225900,46700,46700,46700,46700,0
|
|
20240102,102400,5225900,46700,46700,46700,46700,5
|
|
20240102,102300,4992400,46650,46650,46650,46650,3
|
|
20240102,102200,4852450,46650,46650,46650,46650,5
|
|
20240102,102100,4619200,46650,46650,46650,46650,6
|
|
20240102,102000,4339300,46650,46650,46650,46650,0
|
|
20240102,101900,4339300,46650,46650,46650,46650,0
|
|
20240102,101800,4339300,46650,46700,46700,46650,37
|
|
20240102,101700,2612750,46700,46700,46700,46700,0
|
|
20240102,101600,2612750,46700,46700,46700,46700,0
|
|
20240102,101500,2612750,46700,46700,46700,46700,0
|
|
20240102,101400,2612750,46700,46700,46700,46700,0
|
|
20240102,101300,2612750,46700,46700,46700,46700,0
|
|
20240102,101200,2612750,46700,46700,46700,46700,0
|
|
20240102,101100,2612750,46700,46700,46700,46700,0
|
|
20240102,101000,2612750,46700,46700,46700,46700,0
|
|
20240102,100900,2612750,46700,46700,46700,46700,7
|
|
20240102,100800,2285850,46650,46650,46650,46650,0
|
|
20240102,100700,2285850,46650,46650,46650,46650,0
|
|
20240102,100600,2285850,46650,46650,46650,46650,0
|
|
20240102,100500,2285850,46650,46650,46650,46650,0
|
|
20240102,100400,2285850,46650,46650,46650,46650,0
|
|
20240102,100300,2285850,46650,46650,46650,46650,0
|
|
20240102,100200,2285850,46650,46650,46650,46650,0
|
|
20240102,100100,2285850,46650,46650,46650,46650,0
|
|
20240102,100000,2285850,46650,46650,46650,46650,49
|