587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184400,69573650,46600,46600,46600,46600,50
|
|
20240103,184300,69573650,46600,46600,46600,46600,0
|
|
20240103,184200,69573650,46600,46600,46600,46600,0
|
|
20240103,184100,69573650,46600,46600,46600,46600,0
|
|
20240103,184000,69573650,46600,46600,46600,46600,0
|
|
20240103,183900,69573650,46600,46600,46600,46600,0
|
|
20240103,183800,69573650,46600,46600,46600,46600,0
|
|
20240103,183700,69573650,46600,46600,46600,46600,0
|
|
20240103,183600,69573650,46600,46600,46600,46600,0
|
|
20240103,183500,69573650,46600,46600,46600,46600,0
|
|
20240103,183400,69573650,46600,46600,46600,46600,0
|
|
20240103,183300,69573650,46600,46600,46600,46600,0
|
|
20240103,183200,69573650,46600,46600,46600,46600,0
|
|
20240103,183100,69573650,46600,46600,46600,46600,0
|
|
20240103,183000,69573650,46600,46600,46600,46600,0
|
|
20240103,182900,69573650,46600,46600,46600,46600,0
|
|
20240103,182800,69573650,46600,46600,46600,46600,0
|
|
20240103,182700,69573650,46600,46600,46600,46600,0
|
|
20240103,182600,69573650,46600,46600,46600,46600,0
|
|
20240103,182500,69573650,46600,46600,46600,46600,0
|
|
20240103,182400,69573650,46600,46600,46600,46600,0
|
|
20240103,182300,69573650,46600,46600,46600,46600,0
|
|
20240103,182200,69573650,46600,46600,46600,46600,0
|
|
20240103,182100,69573650,46600,46600,46600,46600,0
|
|
20240103,182000,69573650,46600,46600,46600,46600,0
|
|
20240103,181900,69573650,46600,46600,46600,46600,0
|
|
20240103,181800,69573650,46600,46600,46600,46600,0
|
|
20240103,181700,69573650,46600,46600,46600,46600,0
|
|
20240103,181600,69573650,46600,46600,46600,46600,0
|
|
20240103,181500,69573650,46600,46600,46600,46600,0
|
|
20240103,181400,69573650,46600,46600,46600,46600,50
|
|
20240103,181300,69573650,46600,46600,46600,46600,0
|
|
20240103,181200,69573650,46600,46600,46600,46600,0
|
|
20240103,181100,69573650,46600,46600,46600,46600,0
|
|
20240103,181000,69573650,46600,46600,46600,46600,0
|
|
20240103,180900,69573650,46600,46600,46600,46600,0
|
|
20240103,180800,69573650,46600,46600,46600,46600,0
|
|
20240103,180700,69573650,46600,46600,46600,46600,0
|
|
20240103,180600,69573650,46600,46600,46600,46600,0
|
|
20240103,180500,69573650,46600,46600,46600,46600,0
|
|
20240103,180400,69573650,46600,46600,46600,46600,0
|
|
20240103,180300,69573650,46600,46600,46600,46600,0
|
|
20240103,180200,69573650,46600,46600,46600,46600,0
|
|
20240103,180100,69573650,46600,46600,46600,46600,0
|
|
20240103,180000,69573650,46600,46600,46600,46600,0
|
|
20240103,175900,69573650,46600,46600,46600,46600,0
|
|
20240103,175800,69573650,46600,46600,46600,46600,0
|
|
20240103,175700,69573650,46600,46600,46600,46600,0
|
|
20240103,175600,69573650,46600,46600,46600,46600,0
|
|
20240103,175500,69573650,46600,46600,46600,46600,0
|
|
20240103,175400,69573650,46600,46600,46600,46600,0
|
|
20240103,175300,69573650,46600,46600,46600,46600,0
|
|
20240103,175200,69573650,46600,46600,46600,46600,0
|
|
20240103,175100,69573650,46600,46600,46600,46600,0
|
|
20240103,175000,69573650,46600,46600,46600,46600,0
|
|
20240103,174900,69573650,46600,46600,46600,46600,0
|
|
20240103,174800,69573650,46600,46600,46600,46600,0
|
|
20240103,174700,69573650,46600,46600,46600,46600,0
|
|
20240103,174600,69573650,46600,46600,46600,46600,0
|
|
20240103,174500,69573650,46600,46600,46600,46600,0
|
|
20240103,174400,69573650,46600,46600,46600,46600,50
|
|
20240103,174300,69573650,46600,46600,46600,46600,0
|
|
20240103,174200,69573650,46600,46600,46600,46600,0
|
|
20240103,174100,69573650,46600,46600,46600,46600,0
|
|
20240103,174000,69573650,46600,46600,46600,46600,0
|
|
20240103,173900,69573650,46600,46600,46600,46600,0
|
|
20240103,173800,69573650,46600,46600,46600,46600,0
|
|
20240103,173700,69573650,46600,46600,46600,46600,0
|
|
20240103,173600,69573650,46600,46600,46600,46600,0
|
|
20240103,173500,69573650,46600,46600,46600,46600,0
|
|
20240103,173400,69573650,46600,46600,46600,46600,0
|
|
20240103,173300,69573650,46600,46600,46600,46600,0
|
|
20240103,173200,69573650,46600,46600,46600,46600,0
|
|
20240103,173100,69573650,46600,46600,46600,46600,0
|
|
20240103,173000,69573650,46600,46600,46600,46600,0
|
|
20240103,172900,69573650,46600,46600,46600,46600,0
|
|
20240103,172800,69573650,46600,46600,46600,46600,0
|
|
20240103,172700,69573650,46600,46600,46600,46600,0
|
|
20240103,172600,69573650,46600,46600,46600,46600,0
|
|
20240103,172500,69573650,46600,46600,46600,46600,0
|
|
20240103,172400,69573650,46600,46600,46600,46600,0
|
|
20240103,172300,69573650,46600,46600,46600,46600,0
|
|
20240103,172200,69573650,46600,46600,46600,46600,0
|
|
20240103,172100,69573650,46600,46600,46600,46600,0
|
|
20240103,172000,69573650,46600,46600,46600,46600,0
|
|
20240103,171900,69573650,46600,46600,46600,46600,0
|
|
20240103,171800,69573650,46600,46600,46600,46600,0
|
|
20240103,171700,69573650,46600,46600,46600,46600,0
|
|
20240103,171600,69573650,46600,46600,46600,46600,0
|
|
20240103,171500,69573650,46600,46600,46600,46600,0
|
|
20240103,171400,69573650,46600,46600,46600,46600,50
|
|
20240103,171300,69573650,46600,46600,46600,46600,0
|
|
20240103,171200,69573650,46600,46600,46600,46600,0
|
|
20240103,171100,69573650,46600,46600,46600,46600,0
|
|
20240103,171000,69573650,46600,46600,46600,46600,0
|
|
20240103,170900,69573650,46600,46600,46600,46600,0
|
|
20240103,170800,69573650,46600,46600,46600,46600,0
|
|
20240103,170700,69573650,46600,46600,46600,46600,0
|
|
20240103,170600,69573650,46600,46600,46600,46600,0
|
|
20240103,170500,69573650,46600,46600,46600,46600,0
|
|
20240103,170400,69573650,46600,46600,46600,46600,0
|
|
20240103,170300,69573650,46600,46600,46600,46600,0
|
|
20240103,170200,69573650,46600,46600,46600,46600,0
|
|
20240103,170100,69573650,46600,46600,46600,46600,0
|
|
20240103,170000,69573650,46600,46600,46600,46600,0
|
|
20240103,165900,69573650,46600,46600,46600,46600,0
|
|
20240103,165800,69573650,46600,46600,46600,46600,0
|
|
20240103,165700,69573650,46600,46600,46600,46600,0
|
|
20240103,165600,69573650,46600,46600,46600,46600,0
|
|
20240103,165500,69573650,46600,46600,46600,46600,0
|
|
20240103,165400,69573650,46600,46600,46600,46600,0
|
|
20240103,165300,69573650,46600,46600,46600,46600,0
|
|
20240103,165200,69573650,46600,46600,46600,46600,0
|
|
20240103,165100,69573650,46600,46600,46600,46600,0
|
|
20240103,165000,69573650,46600,46600,46600,46600,0
|
|
20240103,164900,69573650,46600,46600,46600,46600,0
|
|
20240103,164800,69573650,46600,46600,46600,46600,0
|
|
20240103,164700,69573650,46600,46600,46600,46600,0
|
|
20240103,164600,69573650,46600,46600,46600,46600,0
|
|
20240103,164500,69573650,46600,46600,46600,46600,0
|
|
20240103,164400,69573650,46600,46600,46600,46600,50
|
|
20240103,164300,69573650,46600,46600,46600,46600,0
|
|
20240103,164200,69573650,46600,46600,46600,46600,0
|
|
20240103,164100,69573650,46600,46600,46600,46600,0
|
|
20240103,164000,69573650,46600,46600,46600,46600,0
|
|
20240103,163900,69573650,46600,46600,46600,46600,0
|
|
20240103,163800,69573650,46600,46600,46600,46600,0
|
|
20240103,163700,69573650,46600,46600,46600,46600,0
|
|
20240103,163600,69573650,46600,46600,46600,46600,0
|
|
20240103,163500,69573650,46600,46600,46600,46600,0
|
|
20240103,163400,69573650,46600,46600,46600,46600,0
|
|
20240103,163300,69573650,46600,46600,46600,46600,0
|
|
20240103,163200,69573650,46600,46600,46600,46600,0
|
|
20240103,163100,69573650,46600,46600,46600,46600,0
|
|
20240103,163000,69573650,46600,46600,46600,46600,0
|
|
20240103,162900,69573650,46600,46600,46600,46600,0
|
|
20240103,162800,69573650,46600,46600,46600,46600,0
|
|
20240103,162700,69573650,46600,46600,46600,46600,0
|
|
20240103,162600,69573650,46600,46600,46600,46600,0
|
|
20240103,162500,69573650,46600,46600,46600,46600,0
|
|
20240103,162400,69573650,46600,46600,46600,46600,0
|
|
20240103,162300,69573650,46600,46600,46600,46600,0
|
|
20240103,162200,69573650,46600,46600,46600,46600,0
|
|
20240103,162100,69573650,46600,46600,46600,46600,0
|
|
20240103,162000,69573650,46600,46600,46600,46600,0
|
|
20240103,161900,69573650,46600,46600,46600,46600,0
|
|
20240103,161800,69573650,46600,46600,46600,46600,0
|
|
20240103,161700,69573650,46600,46600,46600,46600,0
|
|
20240103,161600,69573650,46600,46600,46600,46600,0
|
|
20240103,161500,69573650,46600,46600,46600,46600,0
|
|
20240103,161400,69573650,46600,46600,46600,46600,50
|
|
20240103,161300,69573650,46600,46600,46600,46600,0
|
|
20240103,161200,69573650,46600,46600,46600,46600,0
|
|
20240103,161100,69573650,46600,46600,46600,46600,0
|
|
20240103,161000,69573650,46600,46600,46600,46600,0
|
|
20240103,160900,69573650,46600,46600,46600,46600,0
|
|
20240103,160800,69573650,46600,46600,46600,46600,0
|
|
20240103,160700,69573650,46600,46600,46600,46600,0
|
|
20240103,160600,69573650,46600,46600,46600,46600,0
|
|
20240103,160500,69573650,46600,46600,46600,46600,0
|
|
20240103,160400,69573650,46600,46600,46600,46600,0
|
|
20240103,160300,69573650,46600,46600,46600,46600,0
|
|
20240103,160200,69573650,46600,46600,46600,46600,0
|
|
20240103,160100,69573650,46600,46600,46600,46600,0
|
|
20240103,160000,69573650,46600,46600,46600,46600,0
|
|
20240103,155900,69573650,46600,46600,46600,46600,0
|
|
20240103,155800,69573650,46600,46600,46600,46600,0
|
|
20240103,155700,69573650,46600,46600,46600,46600,0
|
|
20240103,155600,69573650,46600,46600,46600,46600,0
|
|
20240103,155500,69573650,46600,46600,46600,46600,0
|
|
20240103,155400,69573650,46600,46600,46600,46600,0
|
|
20240103,155300,69573650,46600,46600,46600,46600,0
|
|
20240103,155200,69573650,46600,46600,46600,46600,0
|
|
20240103,155100,69573650,46600,46600,46600,46600,0
|
|
20240103,155000,69573650,46600,46600,46600,46600,0
|
|
20240103,154900,69573650,46600,46600,46600,46600,0
|
|
20240103,154800,69573650,46600,46600,46600,46600,0
|
|
20240103,154700,69573650,46600,46600,46600,46600,0
|
|
20240103,154600,69573650,46600,46600,46600,46600,0
|
|
20240103,154500,69573650,46600,46600,46600,46600,0
|
|
20240103,154400,69573650,46600,46600,46600,46600,50
|
|
20240103,154300,69573650,46600,46600,46600,46600,0
|
|
20240103,154200,69573650,46600,46600,46600,46600,0
|
|
20240103,154100,69573650,46600,46600,46600,46600,0
|
|
20240103,154000,69573650,46600,46600,46600,46600,0
|
|
20240103,153900,69573650,46600,46600,46600,46600,0
|
|
20240103,153800,69573650,46600,46600,46600,46600,0
|
|
20240103,153700,69573650,46600,46600,46600,46600,0
|
|
20240103,153600,69573650,46600,46600,46600,46600,0
|
|
20240103,153500,69573650,46600,46600,46600,46600,0
|
|
20240103,153400,69573650,46600,46600,46600,46600,0
|
|
20240103,153300,69573650,46600,46600,46600,46600,0
|
|
20240103,153200,69573650,46600,46600,46600,46600,0
|
|
20240103,153100,69573650,46600,46600,46600,46600,0
|
|
20240103,153000,69573650,46600,46600,46600,46600,50
|
|
20240103,152900,67243650,46450,46450,46450,46450,0
|
|
20240103,152800,67243650,46450,46450,46450,46450,0
|
|
20240103,152700,67243650,46450,46450,46450,46450,0
|
|
20240103,152600,67243650,46450,46450,46450,46450,0
|
|
20240103,152500,67243650,46450,46450,46450,46450,0
|
|
20240103,152400,67243650,46450,46450,46450,46450,0
|
|
20240103,152300,67243650,46450,46450,46450,46450,0
|
|
20240103,152200,67243650,46450,46450,46450,46450,0
|
|
20240103,152100,67243650,46450,46450,46450,46450,0
|
|
20240103,152000,67243650,46450,46450,46450,46450,0
|
|
20240103,151900,67243650,46450,46450,46450,46450,0
|
|
20240103,151800,67243650,46450,46450,46450,46450,0
|
|
20240103,151700,67243650,46450,46450,46450,46450,0
|
|
20240103,151600,67243650,46450,46450,46450,46450,0
|
|
20240103,151500,67243650,46450,46450,46450,46450,0
|
|
20240103,151400,67243650,46450,46450,46450,46450,0
|
|
20240103,151300,67243650,46450,46450,46450,46450,0
|
|
20240103,151200,67243650,46450,46450,46450,46450,1
|
|
20240103,151100,67197200,46250,46250,46250,46250,10
|
|
20240103,151000,66734700,46250,46250,46250,46250,2
|
|
20240103,150900,66642200,46450,46450,46450,46450,0
|
|
20240103,150800,66642200,46450,46450,46450,46450,0
|
|
20240103,150700,66642200,46450,46450,46450,46450,0
|
|
20240103,150600,66642200,46450,46450,46450,46450,0
|
|
20240103,150500,66642200,46450,46450,46450,46450,0
|
|
20240103,150400,66642200,46450,46450,46450,46450,0
|
|
20240103,150300,66642200,46450,46450,46450,46450,0
|
|
20240103,150200,66642200,46450,46450,46450,46450,0
|
|
20240103,150100,66642200,46450,46450,46450,46450,0
|
|
20240103,150000,66642200,46450,46450,46450,46450,1
|
|
20240103,145900,66595750,46350,46350,46350,46350,0
|
|
20240103,145800,66595750,46350,46350,46350,46350,0
|
|
20240103,145700,66595750,46350,46350,46350,46350,0
|
|
20240103,145600,66595750,46350,46350,46350,46350,6
|
|
20240103,145500,66317650,46350,46350,46350,46350,0
|
|
20240103,145400,66317650,46350,46350,46350,46350,0
|
|
20240103,145300,66317650,46350,46350,46350,46350,0
|
|
20240103,145200,66317650,46350,46350,46350,46350,0
|
|
20240103,145100,66317650,46350,46350,46350,46350,2
|
|
20240103,145000,66224950,46350,46300,46350,46300,151
|
|
20240103,144900,59229900,46350,46350,46350,46350,15
|
|
20240103,144800,58534650,46300,46300,46300,46300,30
|
|
20240103,144700,57145650,46350,46350,46350,46350,0
|
|
20240103,144600,57145650,46350,46350,46350,46350,5
|
|
20240103,144500,56913900,46350,46350,46350,46350,0
|
|
20240103,144400,56913900,46350,46350,46350,46350,0
|
|
20240103,144300,56913900,46350,46350,46350,46350,0
|
|
20240103,144200,56913900,46350,46350,46350,46350,0
|
|
20240103,144100,56913900,46350,46350,46350,46350,7
|
|
20240103,144000,56589450,46350,46350,46350,46350,0
|
|
20240103,143900,56589450,46350,46350,46350,46350,0
|
|
20240103,143800,56589450,46350,46350,46350,46350,1
|
|
20240103,143700,56543100,46350,46350,46350,46350,0
|
|
20240103,143600,56543100,46350,46350,46350,46350,0
|
|
20240103,143500,56543100,46350,46350,46350,46350,0
|
|
20240103,143400,56543100,46350,46350,46350,46350,0
|
|
20240103,143300,56543100,46350,46350,46350,46350,0
|
|
20240103,143200,56543100,46350,46350,46350,46350,0
|
|
20240103,143100,56543100,46350,46350,46350,46350,0
|
|
20240103,143000,56543100,46350,46350,46350,46350,0
|
|
20240103,142900,56543100,46350,46350,46350,46350,0
|
|
20240103,142800,56543100,46350,46350,46350,46350,0
|
|
20240103,142700,56543100,46350,46350,46350,46350,0
|
|
20240103,142600,56543100,46350,46350,46350,46350,0
|
|
20240103,142500,56543100,46350,46350,46350,46350,9
|
|
20240103,142400,56125950,46350,46350,46350,46350,0
|
|
20240103,142300,56125950,46350,46350,46350,46350,0
|
|
20240103,142200,56125950,46350,46350,46350,46350,0
|
|
20240103,142100,56125950,46350,46350,46350,46350,0
|
|
20240103,142000,56125950,46350,46350,46350,46350,0
|
|
20240103,141900,56125950,46350,46350,46350,46350,0
|
|
20240103,141800,56125950,46350,46350,46350,46350,0
|
|
20240103,141700,56125950,46350,46350,46350,46350,0
|
|
20240103,141600,56125950,46350,46350,46350,46350,0
|
|
20240103,141500,56125950,46350,46350,46350,46350,0
|
|
20240103,141400,56125950,46350,46350,46350,46350,24
|
|
20240103,141300,55013550,46300,46300,46300,46300,0
|
|
20240103,141200,55013550,46300,46300,46300,46300,0
|
|
20240103,141100,55013550,46300,46300,46300,46300,0
|
|
20240103,141000,55013550,46300,46300,46300,46300,0
|
|
20240103,140900,55013550,46300,46300,46300,46300,0
|
|
20240103,140800,55013550,46300,46300,46300,46300,0
|
|
20240103,140700,55013550,46300,46300,46300,46300,0
|
|
20240103,140600,55013550,46300,46300,46300,46300,0
|
|
20240103,140500,55013550,46300,46300,46300,46300,5
|
|
20240103,140400,54782050,46250,46250,46250,46250,0
|
|
20240103,140300,54782050,46250,46250,46250,46250,0
|
|
20240103,140200,54782050,46250,46250,46250,46250,0
|
|
20240103,140100,54782050,46250,46250,46250,46250,0
|
|
20240103,140000,54782050,46250,46250,46250,46250,0
|
|
20240103,135900,54782050,46250,46250,46250,46250,0
|
|
20240103,135800,54782050,46250,46250,46250,46250,0
|
|
20240103,135700,54782050,46250,46250,46250,46250,0
|
|
20240103,135600,54782050,46250,46250,46250,46250,0
|
|
20240103,135500,54782050,46250,46250,46250,46250,0
|
|
20240103,135400,54782050,46250,46250,46250,46250,0
|
|
20240103,135300,54782050,46250,46250,46250,46250,0
|
|
20240103,135200,54782050,46250,46250,46250,46250,10
|
|
20240103,135100,54319550,46300,46300,46300,46300,0
|
|
20240103,135000,54319550,46300,46300,46300,46300,0
|
|
20240103,134900,54319550,46300,46300,46300,46300,20
|
|
20240103,134800,53393550,46300,46300,46300,46300,10
|
|
20240103,134700,52930550,46300,46300,46300,46300,0
|
|
20240103,134600,52930550,46300,46300,46300,46300,0
|
|
20240103,134500,52930550,46300,46300,46300,46300,0
|
|
20240103,134400,52930550,46300,46300,46300,46300,0
|
|
20240103,134300,52930550,46300,46300,46300,46300,0
|
|
20240103,134200,52930550,46300,46300,46300,46300,0
|
|
20240103,134100,52930550,46300,46300,46300,46300,0
|
|
20240103,134000,52930550,46300,46300,46300,46300,0
|
|
20240103,133900,52930550,46300,46300,46300,46300,0
|
|
20240103,133800,52930550,46300,46300,46300,46300,0
|
|
20240103,133700,52930550,46300,46300,46300,46300,0
|
|
20240103,133600,52930550,46300,46300,46300,46300,0
|
|
20240103,133500,52930550,46300,46300,46300,46300,4
|
|
20240103,133400,52745350,46300,46300,46300,46300,5
|
|
20240103,133300,52513850,46300,46300,46300,46300,2
|
|
20240103,133200,52421250,46300,46300,46300,46300,5
|
|
20240103,133100,52189750,46300,46300,46300,46300,5
|
|
20240103,133000,51958250,46300,46300,46300,46300,6
|
|
20240103,132900,51680450,46300,46300,46300,46300,0
|
|
20240103,132800,51680450,46300,46300,46300,46300,0
|
|
20240103,132700,51680450,46300,46300,46300,46300,2
|
|
20240103,132600,51587850,46300,46300,46300,46300,0
|
|
20240103,132500,51587850,46300,46300,46300,46300,0
|
|
20240103,132400,51587850,46300,46300,46300,46300,19
|
|
20240103,132300,50708150,46250,46250,46250,46250,0
|
|
20240103,132200,50708150,46250,46250,46250,46250,0
|
|
20240103,132100,50708150,46250,46400,46400,46250,100
|
|
20240103,132000,46077200,46550,46550,46550,46550,0
|
|
20240103,131900,46077200,46550,46550,46550,46550,0
|
|
20240103,131800,46077200,46550,46550,46550,46550,0
|
|
20240103,131700,46077200,46550,46550,46550,46550,0
|
|
20240103,131600,46077200,46550,46550,46550,46550,4
|
|
20240103,131500,45891000,46550,46550,46550,46550,0
|
|
20240103,131400,45891000,46550,46550,46550,46550,0
|
|
20240103,131300,45891000,46550,46550,46550,46550,0
|
|
20240103,131200,45891000,46550,46550,46550,46550,36
|
|
20240103,131100,44215200,46550,46550,46550,46550,0
|
|
20240103,131000,44215200,46550,46550,46550,46550,0
|
|
20240103,130900,44215200,46550,46550,46550,46550,0
|
|
20240103,130800,44215200,46550,46550,46550,46550,0
|
|
20240103,130700,44215200,46550,46550,46550,46550,0
|
|
20240103,130600,44215200,46550,46550,46550,46550,0
|
|
20240103,130500,44215200,46550,46550,46550,46550,0
|
|
20240103,130400,44215200,46550,46550,46550,46550,144
|
|
20240103,130300,37512000,46650,46600,46650,46600,13
|
|
20240103,130200,36905850,46550,46550,46550,46550,0
|
|
20240103,130100,36905850,46550,46550,46550,46550,0
|
|
20240103,130000,36905850,46550,46450,46550,46450,307
|
|
20240103,125900,22620600,46450,46450,46450,46450,0
|
|
20240103,125800,22620600,46450,46500,46500,46450,2
|
|
20240103,125700,22527650,46350,46350,46350,46350,0
|
|
20240103,125600,22527650,46350,46350,46350,46350,0
|
|
20240103,125500,22527650,46350,46350,46350,46350,0
|
|
20240103,125400,22527650,46350,46350,46350,46350,0
|
|
20240103,125300,22527650,46350,46350,46350,46350,0
|
|
20240103,125200,22527650,46350,46350,46350,46350,0
|
|
20240103,125100,22527650,46350,46350,46350,46350,0
|
|
20240103,125000,22527650,46350,46350,46350,46350,0
|
|
20240103,124900,22527650,46350,46350,46350,46350,0
|
|
20240103,124800,22527650,46350,46350,46350,46350,0
|
|
20240103,124700,22527650,46350,46350,46350,46350,0
|
|
20240103,124600,22527650,46350,46350,46350,46350,0
|
|
20240103,124500,22527650,46350,46350,46350,46350,0
|
|
20240103,124400,22527650,46350,46350,46350,46350,6
|
|
20240103,124300,22249550,46350,46350,46350,46350,0
|
|
20240103,124200,22249550,46350,46350,46350,46350,0
|
|
20240103,124100,22249550,46350,46350,46350,46350,0
|
|
20240103,124000,22249550,46350,46350,46350,46350,0
|
|
20240103,123900,22249550,46350,46350,46350,46350,0
|
|
20240103,123800,22249550,46350,46350,46350,46350,0
|
|
20240103,123700,22249550,46350,46350,46350,46350,0
|
|
20240103,123600,22249550,46350,46350,46350,46350,0
|
|
20240103,123500,22249550,46350,46350,46350,46350,0
|
|
20240103,123400,22249550,46350,46350,46350,46350,0
|
|
20240103,123300,22249550,46350,46350,46350,46350,0
|
|
20240103,123200,22249550,46350,46350,46350,46350,3
|
|
20240103,123100,22110500,46350,46350,46350,46350,1
|
|
20240103,123000,22064150,46350,46350,46350,46350,0
|
|
20240103,122900,22064150,46350,46350,46350,46350,0
|
|
20240103,122800,22064150,46350,46350,46350,46350,0
|
|
20240103,122700,22064150,46350,46350,46350,46350,0
|
|
20240103,122600,22064150,46350,46350,46350,46350,0
|
|
20240103,122500,22064150,46350,46350,46350,46350,0
|
|
20240103,122400,22064150,46350,46350,46350,46350,0
|
|
20240103,122300,22064150,46350,46350,46350,46350,0
|
|
20240103,122200,22064150,46350,46350,46350,46350,0
|
|
20240103,122100,22064150,46350,46350,46350,46350,0
|
|
20240103,122000,22064150,46350,46350,46350,46350,2
|
|
20240103,121900,21971450,46350,46350,46350,46350,4
|
|
20240103,121800,21786050,46400,46400,46400,46400,13
|
|
20240103,121700,21182850,46450,46450,46450,46450,0
|
|
20240103,121600,21182850,46450,46450,46450,46450,0
|
|
20240103,121500,21182850,46450,46450,46450,46450,0
|
|
20240103,121400,21182850,46450,46450,46450,46450,0
|
|
20240103,121300,21182850,46450,46450,46450,46450,0
|
|
20240103,121200,21182850,46450,46450,46450,46450,0
|
|
20240103,121100,21182850,46450,46450,46450,46450,51
|
|
20240103,121000,18813900,46500,46500,46500,46500,0
|
|
20240103,120900,18813900,46500,46500,46500,46500,0
|
|
20240103,120800,18813900,46500,46500,46500,46500,0
|
|
20240103,120700,18813900,46500,46500,46500,46500,0
|
|
20240103,120600,18813900,46500,46500,46500,46500,0
|
|
20240103,120500,18813900,46500,46500,46500,46500,0
|
|
20240103,120400,18813900,46500,46500,46500,46500,0
|
|
20240103,120300,18813900,46500,46500,46500,46500,0
|
|
20240103,120200,18813900,46500,46500,46500,46500,0
|
|
20240103,120100,18813900,46500,46500,46500,46500,0
|
|
20240103,120000,18813900,46500,46500,46500,46500,0
|
|
20240103,115900,18813900,46500,46500,46500,46500,0
|
|
20240103,115800,18813900,46500,46500,46500,46500,0
|
|
20240103,115700,18813900,46500,46500,46500,46500,0
|
|
20240103,115600,18813900,46500,46500,46500,46500,0
|
|
20240103,115500,18813900,46500,46500,46500,46500,0
|
|
20240103,115400,18813900,46500,46500,46500,46500,0
|
|
20240103,115300,18813900,46500,46500,46500,46500,0
|
|
20240103,115200,18813900,46500,46500,46500,46500,0
|
|
20240103,115100,18813900,46500,46500,46500,46500,0
|
|
20240103,115000,18813900,46500,46500,46500,46500,0
|
|
20240103,114900,18813900,46500,46500,46500,46500,0
|
|
20240103,114800,18813900,46500,46500,46500,46500,0
|
|
20240103,114700,18813900,46500,46500,46500,46500,0
|
|
20240103,114600,18813900,46500,46500,46500,46500,0
|
|
20240103,114500,18813900,46500,46500,46500,46500,0
|
|
20240103,114400,18813900,46500,46500,46500,46500,0
|
|
20240103,114300,18813900,46500,46500,46500,46500,0
|
|
20240103,114200,18813900,46500,46500,46500,46500,2
|
|
20240103,114100,18720900,46500,46500,46500,46500,0
|
|
20240103,114000,18720900,46500,46500,46500,46500,0
|
|
20240103,113900,18720900,46500,46500,46500,46500,1
|
|
20240103,113800,18674400,46450,46450,46450,46450,0
|
|
20240103,113700,18674400,46450,46450,46450,46450,0
|
|
20240103,113600,18674400,46450,46450,46450,46450,0
|
|
20240103,113500,18674400,46450,46450,46450,46450,0
|
|
20240103,113400,18674400,46450,46450,46450,46450,0
|
|
20240103,113300,18674400,46450,46450,46450,46450,0
|
|
20240103,113200,18674400,46450,46450,46450,46450,0
|
|
20240103,113100,18674400,46450,46450,46450,46450,0
|
|
20240103,113000,18674400,46450,46450,46450,46450,0
|
|
20240103,112900,18674400,46450,46450,46450,46450,0
|
|
20240103,112800,18674400,46450,46450,46450,46450,0
|
|
20240103,112700,18674400,46450,46450,46450,46450,0
|
|
20240103,112600,18674400,46450,46450,46450,46450,0
|
|
20240103,112500,18674400,46450,46450,46450,46450,0
|
|
20240103,112400,18674400,46450,46450,46450,46450,0
|
|
20240103,112300,18674400,46450,46450,46450,46450,0
|
|
20240103,112200,18674400,46450,46450,46450,46450,5
|
|
20240103,112100,18442150,46500,46500,46500,46500,0
|
|
20240103,112000,18442150,46500,46500,46500,46500,0
|
|
20240103,111900,18442150,46500,46500,46500,46500,0
|
|
20240103,111800,18442150,46500,46500,46500,46500,1
|
|
20240103,111700,18395650,46500,46500,46500,46500,0
|
|
20240103,111600,18395650,46500,46500,46500,46500,0
|
|
20240103,111500,18395650,46500,46500,46500,46500,0
|
|
20240103,111400,18395650,46500,46500,46500,46500,0
|
|
20240103,111300,18395650,46500,46500,46500,46500,0
|
|
20240103,111200,18395650,46500,46500,46500,46500,0
|
|
20240103,111100,18395650,46500,46500,46500,46500,0
|
|
20240103,111000,18395650,46500,46500,46500,46500,0
|
|
20240103,110900,18395650,46500,46500,46500,46500,0
|
|
20240103,110800,18395650,46500,46550,46550,46500,199
|
|
20240103,110700,9137700,46600,46650,46650,46600,8
|
|
20240103,110600,8764700,46750,46750,46750,46750,0
|
|
20240103,110500,8764700,46750,46750,46750,46750,0
|
|
20240103,110400,8764700,46750,46750,46750,46750,0
|
|
20240103,110300,8764700,46750,46750,46750,46750,0
|
|
20240103,110200,8764700,46750,46750,46750,46750,0
|
|
20240103,110100,8764700,46750,46750,46750,46750,0
|
|
20240103,110000,8764700,46750,46750,46750,46750,0
|
|
20240103,105900,8764700,46750,46750,46750,46750,0
|
|
20240103,105800,8764700,46750,46750,46750,46750,0
|
|
20240103,105700,8764700,46750,46750,46750,46750,0
|
|
20240103,105600,8764700,46750,46750,46750,46750,0
|
|
20240103,105500,8764700,46750,46750,46750,46750,0
|
|
20240103,105400,8764700,46750,46750,46750,46750,0
|
|
20240103,105300,8764700,46750,46750,46750,46750,0
|
|
20240103,105200,8764700,46750,46750,46750,46750,0
|
|
20240103,105100,8764700,46750,46750,46750,46750,0
|
|
20240103,105000,8764700,46750,46750,46750,46750,0
|
|
20240103,104900,8764700,46750,46750,46750,46750,0
|
|
20240103,104800,8764700,46750,46750,46750,46750,0
|
|
20240103,104700,8764700,46750,46750,46750,46750,0
|
|
20240103,104600,8764700,46750,46750,46750,46750,0
|
|
20240103,104500,8764700,46750,46750,46750,46750,0
|
|
20240103,104400,8764700,46750,46750,46750,46750,8
|
|
20240103,104300,8390700,46600,46600,46600,46600,0
|
|
20240103,104200,8390700,46600,46600,46600,46600,2
|
|
20240103,104100,8297500,46650,46650,46650,46650,0
|
|
20240103,104000,8297500,46650,46650,46650,46650,0
|
|
20240103,103900,8297500,46650,46650,46650,46650,0
|
|
20240103,103800,8297500,46650,46650,46650,46650,0
|
|
20240103,103700,8297500,46650,46650,46650,46650,0
|
|
20240103,103600,8297500,46650,46650,46650,46650,1
|
|
20240103,103500,8250850,46650,46650,46650,46650,0
|
|
20240103,103400,8250850,46650,46650,46650,46650,0
|
|
20240103,103300,8250850,46650,46650,46650,46650,1
|
|
20240103,103200,8204200,46800,46800,46800,46800,0
|
|
20240103,103100,8204200,46800,46800,46800,46800,0
|
|
20240103,103000,8204200,46800,46800,46800,46800,0
|
|
20240103,102900,8204200,46800,46800,46800,46800,0
|
|
20240103,102800,8204200,46800,46800,46800,46800,0
|
|
20240103,102700,8204200,46800,46800,46800,46800,0
|
|
20240103,102600,8204200,46800,46800,46800,46800,0
|
|
20240103,102500,8204200,46800,46800,46800,46800,0
|
|
20240103,102400,8204200,46800,46800,46800,46800,0
|
|
20240103,102300,8204200,46800,46800,46800,46800,0
|
|
20240103,102200,8204200,46800,46800,46800,46800,0
|
|
20240103,102100,8204200,46800,46800,46800,46800,0
|
|
20240103,102000,8204200,46800,46800,46800,46800,0
|
|
20240103,101900,8204200,46800,46800,46800,46800,0
|
|
20240103,101800,8204200,46800,46800,46800,46800,0
|
|
20240103,101700,8204200,46800,46800,46800,46800,0
|
|
20240103,101600,8204200,46800,46800,46800,46800,0
|
|
20240103,101500,8204200,46800,46800,46800,46800,0
|
|
20240103,101400,8204200,46800,46800,46800,46800,0
|
|
20240103,101300,8204200,46800,46800,46800,46800,0
|
|
20240103,101200,8204200,46800,46800,46800,46800,0
|
|
20240103,101100,8204200,46800,46800,46800,46800,0
|
|
20240103,101000,8204200,46800,46800,46800,46800,1
|
|
20240103,100900,8157400,46550,46550,46550,46550,0
|
|
20240103,100800,8157400,46550,46550,46550,46550,0
|
|
20240103,100700,8157400,46550,46550,46550,46550,1
|
|
20240103,100600,8110850,46800,46800,46800,46800,0
|
|
20240103,100500,8110850,46800,46800,46800,46800,0
|
|
20240103,100400,8110850,46800,46800,46800,46800,0
|
|
20240103,100300,8110850,46800,46800,46800,46800,0
|
|
20240103,100200,8110850,46800,46800,46800,46800,0
|
|
20240103,100100,8110850,46800,46800,46800,46800,0
|
|
20240103,100000,8110850,46800,46800,46800,46800,1
|
|
20240103,095900,8064050,46850,46850,46850,46850,0
|
|
20240103,095800,8064050,46850,46850,46850,46850,0
|
|
20240103,095700,8064050,46850,46850,46850,46850,0
|
|
20240103,095600,8064050,46850,46850,46850,46850,0
|
|
20240103,095500,8064050,46850,46850,46850,46850,0
|
|
20240103,095400,8064050,46850,46850,46850,46850,0
|
|
20240103,095300,8064050,46850,46850,46850,46850,0
|
|
20240103,095200,8064050,46850,46850,46850,46850,0
|
|
20240103,095100,8064050,46850,46800,46850,46800,21
|
|
20240103,095000,7080400,46550,46650,46650,46550,100
|
|
20240103,094900,2421700,46800,46800,46800,46800,0
|
|
20240103,094800,2421700,46800,46800,46800,46800,0
|
|
20240103,094700,2421700,46800,46800,46800,46800,0
|
|
20240103,094600,2421700,46800,46800,46800,46800,0
|
|
20240103,094500,2421700,46800,46800,46800,46800,0
|
|
20240103,094400,2421700,46800,46800,46800,46800,0
|
|
20240103,094300,2421700,46800,46800,46800,46800,0
|
|
20240103,094200,2421700,46800,46800,46800,46800,0
|
|
20240103,094100,2421700,46800,46800,46800,46800,0
|
|
20240103,094000,2421700,46800,46800,46800,46800,0
|
|
20240103,093900,2421700,46800,46800,46800,46800,0
|
|
20240103,093800,2421700,46800,46800,46800,46800,0
|
|
20240103,093700,2421700,46800,46800,46800,46800,0
|
|
20240103,093600,2421700,46800,46800,46800,46800,0
|
|
20240103,093500,2421700,46800,46800,46800,46800,0
|
|
20240103,093400,2421700,46800,46800,46800,46800,0
|
|
20240103,093300,2421700,46800,46800,46800,46800,0
|
|
20240103,093200,2421700,46800,46800,46800,46800,0
|
|
20240103,093100,2421700,46800,46800,46800,46800,1
|
|
20240103,093000,2374900,46700,46700,46700,46700,0
|
|
20240103,092900,2374900,46700,46700,46700,46700,0
|
|
20240103,092800,2374900,46700,46700,46700,46700,0
|
|
20240103,092700,2374900,46700,46700,46700,46700,0
|
|
20240103,092600,2374900,46700,46700,46700,46700,0
|
|
20240103,092500,2374900,46700,46700,46700,46700,0
|
|
20240103,092400,2374900,46700,46700,46700,46700,0
|
|
20240103,092300,2374900,46700,46700,46700,46700,10
|
|
20240103,092200,1907900,46750,46750,46750,46750,0
|
|
20240103,092100,1907900,46750,46750,46750,46750,0
|
|
20240103,092000,1907900,46750,46750,46750,46750,10
|
|
20240103,091900,1440400,47000,47000,47000,47000,0
|
|
20240103,091800,1440400,47000,47000,47000,47000,0
|
|
20240103,091700,1440400,47000,47000,47000,47000,0
|
|
20240103,091600,1440400,47000,47000,47000,47000,0
|
|
20240103,091500,1440400,47000,47000,47000,47000,0
|
|
20240103,091400,1440400,47000,47000,47000,47000,0
|
|
20240103,091300,1440400,47000,47000,47000,47000,2
|
|
20240103,091200,1346400,46650,46650,46650,46650,0
|
|
20240103,091100,1346400,46650,46650,46650,46650,0
|
|
20240103,091000,1346400,46650,46650,46650,46650,0
|
|
20240103,090900,1346400,46650,46650,46650,46650,0
|
|
20240103,090800,1346400,46650,46650,46650,46650,0
|
|
20240103,090700,1346400,46650,46450,46650,46400,16
|
|
20240103,090600,603200,46400,46400,46400,46400,0
|
|
20240103,090500,603200,46400,46400,46400,46400,0
|
|
20240103,090400,603200,46400,46400,46400,46400,0
|
|
20240103,090300,603200,46400,46400,46400,46400,0
|
|
20240103,090200,603200,46400,46400,46400,46400,0
|
|
20240103,090100,603200,46400,46400,46400,46400,0
|
|
20240103,090000,603200,46400,46400,46400,46400,13
|