587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,184400,83696850,46350,46350,46350,46350,25
|
|
20240104,184300,83696850,46350,46350,46350,46350,0
|
|
20240104,184200,83696850,46350,46350,46350,46350,0
|
|
20240104,184100,83696850,46350,46350,46350,46350,0
|
|
20240104,184000,83696850,46350,46350,46350,46350,0
|
|
20240104,183900,83696850,46350,46350,46350,46350,0
|
|
20240104,183800,83696850,46350,46350,46350,46350,0
|
|
20240104,183700,83696850,46350,46350,46350,46350,0
|
|
20240104,183600,83696850,46350,46350,46350,46350,0
|
|
20240104,183500,83696850,46350,46350,46350,46350,0
|
|
20240104,183400,83696850,46350,46350,46350,46350,0
|
|
20240104,183300,83696850,46350,46350,46350,46350,0
|
|
20240104,183200,83696850,46350,46350,46350,46350,0
|
|
20240104,183100,83696850,46350,46350,46350,46350,0
|
|
20240104,183000,83696850,46350,46350,46350,46350,0
|
|
20240104,182900,83696850,46350,46350,46350,46350,0
|
|
20240104,182800,83696850,46350,46350,46350,46350,0
|
|
20240104,182700,83696850,46350,46350,46350,46350,0
|
|
20240104,182600,83696850,46350,46350,46350,46350,0
|
|
20240104,182500,83696850,46350,46350,46350,46350,0
|
|
20240104,182400,83696850,46350,46350,46350,46350,0
|
|
20240104,182300,83696850,46350,46350,46350,46350,0
|
|
20240104,182200,83696850,46350,46350,46350,46350,0
|
|
20240104,182100,83696850,46350,46350,46350,46350,0
|
|
20240104,182000,83696850,46350,46350,46350,46350,0
|
|
20240104,181900,83696850,46350,46350,46350,46350,0
|
|
20240104,181800,83696850,46350,46350,46350,46350,0
|
|
20240104,181700,83696850,46350,46350,46350,46350,0
|
|
20240104,181600,83696850,46350,46350,46350,46350,0
|
|
20240104,181500,83696850,46350,46350,46350,46350,0
|
|
20240104,181400,83696850,46350,46350,46350,46350,25
|
|
20240104,181300,83696850,46350,46350,46350,46350,0
|
|
20240104,181200,83696850,46350,46350,46350,46350,0
|
|
20240104,181100,83696850,46350,46350,46350,46350,0
|
|
20240104,181000,83696850,46350,46350,46350,46350,0
|
|
20240104,180900,83696850,46350,46350,46350,46350,0
|
|
20240104,180800,83696850,46350,46350,46350,46350,0
|
|
20240104,180700,83696850,46350,46350,46350,46350,0
|
|
20240104,180600,83696850,46350,46350,46350,46350,0
|
|
20240104,180500,83696850,46350,46350,46350,46350,0
|
|
20240104,180400,83696850,46350,46350,46350,46350,0
|
|
20240104,180300,83696850,46350,46350,46350,46350,0
|
|
20240104,180200,83696850,46350,46350,46350,46350,0
|
|
20240104,180100,83696850,46350,46350,46350,46350,0
|
|
20240104,180000,83696850,46350,46350,46350,46350,0
|
|
20240104,175900,83696850,46350,46350,46350,46350,0
|
|
20240104,175800,83696850,46350,46350,46350,46350,0
|
|
20240104,175700,83696850,46350,46350,46350,46350,0
|
|
20240104,175600,83696850,46350,46350,46350,46350,0
|
|
20240104,175500,83696850,46350,46350,46350,46350,0
|
|
20240104,175400,83696850,46350,46350,46350,46350,0
|
|
20240104,175300,83696850,46350,46350,46350,46350,0
|
|
20240104,175200,83696850,46350,46350,46350,46350,0
|
|
20240104,175100,83696850,46350,46350,46350,46350,0
|
|
20240104,175000,83696850,46350,46350,46350,46350,0
|
|
20240104,174900,83696850,46350,46350,46350,46350,0
|
|
20240104,174800,83696850,46350,46350,46350,46350,0
|
|
20240104,174700,83696850,46350,46350,46350,46350,0
|
|
20240104,174600,83696850,46350,46350,46350,46350,0
|
|
20240104,174500,83696850,46350,46350,46350,46350,0
|
|
20240104,174400,83696850,46350,46350,46350,46350,25
|
|
20240104,174300,83696850,46350,46350,46350,46350,0
|
|
20240104,174200,83696850,46350,46350,46350,46350,0
|
|
20240104,174100,83696850,46350,46350,46350,46350,0
|
|
20240104,174000,83696850,46350,46350,46350,46350,0
|
|
20240104,173900,83696850,46350,46350,46350,46350,0
|
|
20240104,173800,83696850,46350,46350,46350,46350,0
|
|
20240104,173700,83696850,46350,46350,46350,46350,0
|
|
20240104,173600,83696850,46350,46350,46350,46350,0
|
|
20240104,173500,83696850,46350,46350,46350,46350,0
|
|
20240104,173400,83696850,46350,46350,46350,46350,0
|
|
20240104,173300,83696850,46350,46350,46350,46350,0
|
|
20240104,173200,83696850,46350,46350,46350,46350,0
|
|
20240104,173100,83696850,46350,46350,46350,46350,0
|
|
20240104,173000,83696850,46350,46350,46350,46350,0
|
|
20240104,172900,83696850,46350,46350,46350,46350,0
|
|
20240104,172800,83696850,46350,46350,46350,46350,0
|
|
20240104,172700,83696850,46350,46350,46350,46350,0
|
|
20240104,172600,83696850,46350,46350,46350,46350,0
|
|
20240104,172500,83696850,46350,46350,46350,46350,0
|
|
20240104,172400,83696850,46350,46350,46350,46350,0
|
|
20240104,172300,83696850,46350,46350,46350,46350,0
|
|
20240104,172200,83696850,46350,46350,46350,46350,0
|
|
20240104,172100,83696850,46350,46350,46350,46350,0
|
|
20240104,172000,83696850,46350,46350,46350,46350,0
|
|
20240104,171900,83696850,46350,46350,46350,46350,0
|
|
20240104,171800,83696850,46350,46350,46350,46350,0
|
|
20240104,171700,83696850,46350,46350,46350,46350,0
|
|
20240104,171600,83696850,46350,46350,46350,46350,0
|
|
20240104,171500,83696850,46350,46350,46350,46350,0
|
|
20240104,171400,83696850,46350,46350,46350,46350,25
|
|
20240104,171300,83696850,46350,46350,46350,46350,0
|
|
20240104,171200,83696850,46350,46350,46350,46350,0
|
|
20240104,171100,83696850,46350,46350,46350,46350,0
|
|
20240104,171000,83696850,46350,46350,46350,46350,0
|
|
20240104,170900,83696850,46350,46350,46350,46350,0
|
|
20240104,170800,83696850,46350,46350,46350,46350,0
|
|
20240104,170700,83696850,46350,46350,46350,46350,0
|
|
20240104,170600,83696850,46350,46350,46350,46350,0
|
|
20240104,170500,83696850,46350,46350,46350,46350,0
|
|
20240104,170400,83696850,46350,46350,46350,46350,0
|
|
20240104,170300,83696850,46350,46350,46350,46350,0
|
|
20240104,170200,83696850,46350,46350,46350,46350,0
|
|
20240104,170100,83696850,46350,46350,46350,46350,0
|
|
20240104,170000,83696850,46350,46350,46350,46350,0
|
|
20240104,165900,83696850,46350,46350,46350,46350,0
|
|
20240104,165800,83696850,46350,46350,46350,46350,0
|
|
20240104,165700,83696850,46350,46350,46350,46350,0
|
|
20240104,165600,83696850,46350,46350,46350,46350,0
|
|
20240104,165500,83696850,46350,46350,46350,46350,0
|
|
20240104,165400,83696850,46350,46350,46350,46350,0
|
|
20240104,165300,83696850,46350,46350,46350,46350,0
|
|
20240104,165200,83696850,46350,46350,46350,46350,0
|
|
20240104,165100,83696850,46350,46350,46350,46350,0
|
|
20240104,165000,83696850,46350,46350,46350,46350,0
|
|
20240104,164900,83696850,46350,46350,46350,46350,0
|
|
20240104,164800,83696850,46350,46350,46350,46350,0
|
|
20240104,164700,83696850,46350,46350,46350,46350,0
|
|
20240104,164600,83696850,46350,46350,46350,46350,0
|
|
20240104,164500,83696850,46350,46350,46350,46350,0
|
|
20240104,164400,83696850,46350,46350,46350,46350,25
|
|
20240104,164300,83696850,46350,46350,46350,46350,0
|
|
20240104,164200,83696850,46350,46350,46350,46350,0
|
|
20240104,164100,83696850,46350,46350,46350,46350,0
|
|
20240104,164000,83696850,46350,46350,46350,46350,0
|
|
20240104,163900,83696850,46350,46350,46350,46350,0
|
|
20240104,163800,83696850,46350,46350,46350,46350,0
|
|
20240104,163700,83696850,46350,46350,46350,46350,0
|
|
20240104,163600,83696850,46350,46350,46350,46350,0
|
|
20240104,163500,83696850,46350,46350,46350,46350,0
|
|
20240104,163400,83696850,46350,46350,46350,46350,0
|
|
20240104,163300,83696850,46350,46350,46350,46350,0
|
|
20240104,163200,83696850,46350,46350,46350,46350,0
|
|
20240104,163100,83696850,46350,46350,46350,46350,0
|
|
20240104,163000,83696850,46350,46350,46350,46350,0
|
|
20240104,162900,83696850,46350,46350,46350,46350,0
|
|
20240104,162800,83696850,46350,46350,46350,46350,0
|
|
20240104,162700,83696850,46350,46350,46350,46350,0
|
|
20240104,162600,83696850,46350,46350,46350,46350,0
|
|
20240104,162500,83696850,46350,46350,46350,46350,0
|
|
20240104,162400,83696850,46350,46350,46350,46350,0
|
|
20240104,162300,83696850,46350,46350,46350,46350,0
|
|
20240104,162200,83696850,46350,46350,46350,46350,0
|
|
20240104,162100,83696850,46350,46350,46350,46350,0
|
|
20240104,162000,83696850,46350,46350,46350,46350,0
|
|
20240104,161900,83696850,46350,46350,46350,46350,0
|
|
20240104,161800,83696850,46350,46350,46350,46350,0
|
|
20240104,161700,83696850,46350,46350,46350,46350,0
|
|
20240104,161600,83696850,46350,46350,46350,46350,0
|
|
20240104,161500,83696850,46350,46350,46350,46350,0
|
|
20240104,161400,83696850,46350,46350,46350,46350,25
|
|
20240104,161300,83696850,46350,46350,46350,46350,0
|
|
20240104,161200,83696850,46350,46350,46350,46350,0
|
|
20240104,161100,83696850,46350,46350,46350,46350,0
|
|
20240104,161000,83696850,46350,46350,46350,46350,0
|
|
20240104,160900,83696850,46350,46350,46350,46350,0
|
|
20240104,160800,83696850,46350,46350,46350,46350,0
|
|
20240104,160700,83696850,46350,46350,46350,46350,0
|
|
20240104,160600,83696850,46350,46350,46350,46350,0
|
|
20240104,160500,83696850,46350,46350,46350,46350,0
|
|
20240104,160400,83696850,46350,46350,46350,46350,0
|
|
20240104,160300,83696850,46350,46350,46350,46350,0
|
|
20240104,160200,83696850,46350,46350,46350,46350,0
|
|
20240104,160100,83696850,46350,46350,46350,46350,0
|
|
20240104,160000,83696850,46350,46350,46350,46350,0
|
|
20240104,155900,83696850,46350,46350,46350,46350,0
|
|
20240104,155800,83696850,46350,46350,46350,46350,0
|
|
20240104,155700,83696850,46350,46350,46350,46350,0
|
|
20240104,155600,83696850,46350,46350,46350,46350,0
|
|
20240104,155500,83696850,46350,46350,46350,46350,0
|
|
20240104,155400,83696850,46350,46350,46350,46350,0
|
|
20240104,155300,83696850,46350,46350,46350,46350,0
|
|
20240104,155200,83696850,46350,46350,46350,46350,0
|
|
20240104,155100,83696850,46350,46350,46350,46350,0
|
|
20240104,155000,83696850,46350,46350,46350,46350,0
|
|
20240104,154900,83696850,46350,46350,46350,46350,0
|
|
20240104,154800,83696850,46350,46350,46350,46350,0
|
|
20240104,154700,83696850,46350,46350,46350,46350,0
|
|
20240104,154600,83696850,46350,46350,46350,46350,0
|
|
20240104,154500,83696850,46350,46350,46350,46350,0
|
|
20240104,154400,83696850,46350,46350,46350,46350,25
|
|
20240104,154300,83696850,46350,46350,46350,46350,0
|
|
20240104,154200,83696850,46350,46350,46350,46350,0
|
|
20240104,154100,83696850,46350,46350,46350,46350,0
|
|
20240104,154000,83696850,46350,46350,46350,46350,0
|
|
20240104,153900,83696850,46350,46350,46350,46350,0
|
|
20240104,153800,83696850,46350,46350,46350,46350,0
|
|
20240104,153700,83696850,46350,46350,46350,46350,0
|
|
20240104,153600,83696850,46350,46350,46350,46350,0
|
|
20240104,153500,83696850,46350,46350,46350,46350,0
|
|
20240104,153400,83696850,46350,46350,46350,46350,0
|
|
20240104,153300,83696850,46350,46350,46350,46350,0
|
|
20240104,153200,83696850,46350,46350,46350,46350,0
|
|
20240104,153100,83696850,46350,46350,46350,46350,0
|
|
20240104,153000,83696850,46350,46350,46350,46350,25
|
|
20240104,152900,82538100,46350,46350,46350,46350,0
|
|
20240104,152800,82538100,46350,46350,46350,46350,0
|
|
20240104,152700,82538100,46350,46350,46350,46350,0
|
|
20240104,152600,82538100,46350,46350,46350,46350,0
|
|
20240104,152500,82538100,46350,46350,46350,46350,0
|
|
20240104,152400,82538100,46350,46350,46350,46350,0
|
|
20240104,152300,82538100,46350,46350,46350,46350,0
|
|
20240104,152200,82538100,46350,46350,46350,46350,0
|
|
20240104,152100,82538100,46350,46350,46350,46350,0
|
|
20240104,152000,82538100,46350,46350,46350,46350,0
|
|
20240104,151900,82538100,46350,46350,46350,46350,0
|
|
20240104,151800,82538100,46350,46350,46350,46350,0
|
|
20240104,151700,82538100,46350,46350,46350,46350,0
|
|
20240104,151600,82538100,46350,46350,46350,46350,0
|
|
20240104,151500,82538100,46350,46350,46350,46350,0
|
|
20240104,151400,82538100,46350,46350,46350,46350,0
|
|
20240104,151300,82538100,46350,46350,46350,46350,0
|
|
20240104,151200,82538100,46350,46350,46350,46350,0
|
|
20240104,151100,82538100,46350,46100,46350,46100,4
|
|
20240104,151000,82353450,46100,46100,46100,46100,1
|
|
20240104,150900,82307350,46350,46350,46350,46350,1
|
|
20240104,150800,82261000,46300,46300,46300,46300,0
|
|
20240104,150700,82261000,46300,46300,46300,46300,0
|
|
20240104,150600,82261000,46300,46300,46300,46300,0
|
|
20240104,150500,82261000,46300,46300,46300,46300,0
|
|
20240104,150400,82261000,46300,46300,46300,46300,0
|
|
20240104,150300,82261000,46300,46300,46300,46300,0
|
|
20240104,150200,82261000,46300,46300,46300,46300,0
|
|
20240104,150100,82261000,46300,46300,46300,46300,0
|
|
20240104,150000,82261000,46300,46300,46300,46300,5
|
|
20240104,145900,82029500,46400,46400,46400,46400,0
|
|
20240104,145800,82029500,46400,46400,46400,46400,0
|
|
20240104,145700,82029500,46400,46400,46400,46400,0
|
|
20240104,145600,82029500,46400,46400,46400,46400,0
|
|
20240104,145500,82029500,46400,46400,46400,46400,0
|
|
20240104,145400,82029500,46400,46400,46400,46400,0
|
|
20240104,145300,82029500,46400,46400,46400,46400,0
|
|
20240104,145200,82029500,46400,46400,46400,46400,0
|
|
20240104,145100,82029500,46400,46400,46400,46400,0
|
|
20240104,145000,82029500,46400,46400,46400,46400,0
|
|
20240104,144900,82029500,46400,46400,46400,46400,0
|
|
20240104,144800,82029500,46400,46400,46400,46400,0
|
|
20240104,144700,82029500,46400,46400,46400,46400,0
|
|
20240104,144600,82029500,46400,46400,46400,46400,0
|
|
20240104,144500,82029500,46400,46400,46400,46400,0
|
|
20240104,144400,82029500,46400,46400,46400,46400,1
|
|
20240104,144300,81983100,46450,46450,46450,46450,0
|
|
20240104,144200,81983100,46450,46450,46450,46450,0
|
|
20240104,144100,81983100,46450,46450,46450,46450,0
|
|
20240104,144000,81983100,46450,46450,46450,46450,0
|
|
20240104,143900,81983100,46450,46450,46450,46450,0
|
|
20240104,143800,81983100,46450,46450,46450,46450,2
|
|
20240104,143700,81890200,46450,46450,46500,46450,14
|
|
20240104,143600,81239600,46500,46200,46500,46200,200
|
|
20240104,143500,71975400,46050,46050,46050,46050,0
|
|
20240104,143400,71975400,46050,46050,46050,46050,7
|
|
20240104,143300,71653050,46200,46200,46200,46200,0
|
|
20240104,143200,71653050,46200,46200,46200,46200,0
|
|
20240104,143100,71653050,46200,46200,46200,46200,0
|
|
20240104,143000,71653050,46200,46200,46200,46200,1
|
|
20240104,142900,71606850,46050,46050,46050,46050,0
|
|
20240104,142800,71606850,46050,46100,46100,46050,23
|
|
20240104,142700,70547300,46100,46100,46100,45950,7
|
|
20240104,142600,70225000,46100,46100,46100,46100,0
|
|
20240104,142500,70225000,46100,46100,46100,46100,0
|
|
20240104,142400,70225000,46100,46100,46100,46100,0
|
|
20240104,142300,70225000,46100,46100,46100,46100,0
|
|
20240104,142200,70225000,46100,46100,46100,46100,0
|
|
20240104,142100,70225000,46100,46100,46100,46100,0
|
|
20240104,142000,70225000,46100,46100,46100,46100,1
|
|
20240104,141900,70178900,45800,45800,45800,45800,0
|
|
20240104,141800,70178900,45800,45800,45800,45800,0
|
|
20240104,141700,70178900,45800,45800,45800,45800,0
|
|
20240104,141600,70178900,45800,45900,45900,45800,100
|
|
20240104,141500,65594950,45900,45900,45900,45900,1
|
|
20240104,141400,65549050,45900,45900,45900,45900,0
|
|
20240104,141300,65549050,45900,45900,45900,45900,2
|
|
20240104,141200,65457250,46100,46100,46100,46100,0
|
|
20240104,141100,65457250,46100,46100,46100,46100,0
|
|
20240104,141000,65457250,46100,46100,46100,46100,0
|
|
20240104,140900,65457250,46100,46100,46100,46100,1
|
|
20240104,140800,65411150,45900,45900,45900,45900,0
|
|
20240104,140700,65411150,45900,45900,45900,45900,0
|
|
20240104,140600,65411150,45900,45900,45900,45900,0
|
|
20240104,140500,65411150,45900,45900,45900,45900,0
|
|
20240104,140400,65411150,45900,45900,45900,45900,0
|
|
20240104,140300,65411150,45900,45900,45900,45900,0
|
|
20240104,140200,65411150,45900,45900,45900,45900,0
|
|
20240104,140100,65411150,45900,45900,45900,45900,4
|
|
20240104,140000,65227550,45900,45900,45900,45900,0
|
|
20240104,135900,65227550,45900,45900,45900,45900,0
|
|
20240104,135800,65227550,45900,45900,45900,45900,2
|
|
20240104,135700,65135750,45900,45900,45900,45900,0
|
|
20240104,135600,65135750,45900,45900,45900,45900,0
|
|
20240104,135500,65135750,45900,45900,45900,45900,1
|
|
20240104,135400,65089850,46100,46100,46100,46100,0
|
|
20240104,135300,65089850,46100,46100,46100,46100,0
|
|
20240104,135200,65089850,46100,46100,46100,46100,1
|
|
20240104,135100,65043750,45900,46000,46000,45900,50
|
|
20240104,135000,62747200,46200,46200,46200,46200,0
|
|
20240104,134900,62747200,46200,46200,46200,46200,0
|
|
20240104,134800,62747200,46200,46200,46200,46200,0
|
|
20240104,134700,62747200,46200,46200,46200,46200,0
|
|
20240104,134600,62747200,46200,46200,46200,46200,0
|
|
20240104,134500,62747200,46200,46200,46200,46200,0
|
|
20240104,134400,62747200,46200,46200,46200,46200,0
|
|
20240104,134300,62747200,46200,46200,46200,46200,0
|
|
20240104,134200,62747200,46200,46200,46200,46200,0
|
|
20240104,134100,62747200,46200,46200,46200,46200,0
|
|
20240104,134000,62747200,46200,46200,46200,46200,0
|
|
20240104,133900,62747200,46200,46200,46200,46200,0
|
|
20240104,133800,62747200,46200,46200,46200,46200,0
|
|
20240104,133700,62747200,46200,46200,46200,46200,0
|
|
20240104,133600,62747200,46200,46200,46200,46200,0
|
|
20240104,133500,62747200,46200,46200,46200,46200,0
|
|
20240104,133400,62747200,46200,46200,46200,46200,0
|
|
20240104,133300,62747200,46200,46200,46200,46200,0
|
|
20240104,133200,62747200,46200,46200,46200,46200,0
|
|
20240104,133100,62747200,46200,46200,46200,46200,0
|
|
20240104,133000,62747200,46200,46200,46200,46200,0
|
|
20240104,132900,62747200,46200,46200,46200,46200,0
|
|
20240104,132800,62747200,46200,46200,46200,46200,0
|
|
20240104,132700,62747200,46200,46200,46200,46200,0
|
|
20240104,132600,62747200,46200,46200,46200,46200,0
|
|
20240104,132500,62747200,46200,46200,46200,46200,0
|
|
20240104,132400,62747200,46200,46200,46200,46200,0
|
|
20240104,132300,62747200,46200,46200,46200,46200,0
|
|
20240104,132200,62747200,46200,46200,46200,46200,0
|
|
20240104,132100,62747200,46200,46200,46200,46200,0
|
|
20240104,132000,62747200,46200,46200,46200,46200,0
|
|
20240104,131900,62747200,46200,46200,46200,46200,0
|
|
20240104,131800,62747200,46200,46200,46200,46200,4
|
|
20240104,131700,62562400,46200,46200,46200,46200,8
|
|
20240104,131600,62192800,45950,45950,45950,45950,0
|
|
20240104,131500,62192800,45950,45950,45950,45950,0
|
|
20240104,131400,62192800,45950,45950,45950,45950,0
|
|
20240104,131300,62192800,45950,45950,45950,45950,0
|
|
20240104,131200,62192800,45950,45950,45950,45950,0
|
|
20240104,131100,62192800,45950,45950,45950,45950,0
|
|
20240104,131000,62192800,45950,45950,45950,45950,0
|
|
20240104,130900,62192800,45950,45950,45950,45950,0
|
|
20240104,130800,62192800,45950,45950,45950,45950,0
|
|
20240104,130700,62192800,45950,45950,45950,45950,0
|
|
20240104,130600,62192800,45950,45950,45950,45950,0
|
|
20240104,130500,62192800,45950,45950,45950,45950,0
|
|
20240104,130400,62192800,45950,45950,45950,45950,0
|
|
20240104,130300,62192800,45950,45950,45950,45950,0
|
|
20240104,130200,62192800,45950,45950,45950,45950,5
|
|
20240104,130100,61963050,45900,45900,45900,45900,0
|
|
20240104,130000,61963050,45900,45900,45900,45900,0
|
|
20240104,125900,61963050,45900,45900,45900,45900,0
|
|
20240104,125800,61963050,45900,45900,45900,45900,0
|
|
20240104,125700,61963050,45900,45900,45900,45900,0
|
|
20240104,125600,61963050,45900,45900,45900,45900,0
|
|
20240104,125500,61963050,45900,45900,45900,45900,0
|
|
20240104,125400,61963050,45900,45900,45900,45900,0
|
|
20240104,125300,61963050,45900,45900,45900,45900,0
|
|
20240104,125200,61963050,45900,45900,45900,45900,3
|
|
20240104,125100,61825350,45950,45950,45950,45950,0
|
|
20240104,125000,61825350,45950,45950,45950,45950,0
|
|
20240104,124900,61825350,45950,45950,45950,45950,0
|
|
20240104,124800,61825350,45950,45950,45950,45950,0
|
|
20240104,124700,61825350,45950,45950,45950,45950,0
|
|
20240104,124600,61825350,45950,45950,45950,45950,0
|
|
20240104,124500,61825350,45950,45950,45950,45950,0
|
|
20240104,124400,61825350,45950,45950,45950,45950,0
|
|
20240104,124300,61825350,45950,45950,45950,45950,0
|
|
20240104,124200,61825350,45950,45950,45950,45950,0
|
|
20240104,124100,61825350,45950,45950,45950,45950,0
|
|
20240104,124000,61825350,45950,45950,45950,45950,0
|
|
20240104,123900,61825350,45950,45950,45950,45950,0
|
|
20240104,123800,61825350,45950,45950,45950,45950,0
|
|
20240104,123700,61825350,45950,45950,45950,45950,0
|
|
20240104,123600,61825350,45950,45950,45950,45950,0
|
|
20240104,123500,61825350,45950,45950,45950,45950,0
|
|
20240104,123400,61825350,45950,45950,45950,45950,0
|
|
20240104,123300,61825350,45950,45950,45950,45950,0
|
|
20240104,123200,61825350,45950,45950,45950,45950,0
|
|
20240104,123100,61825350,45950,45950,45950,45950,0
|
|
20240104,123000,61825350,45950,45950,45950,45950,0
|
|
20240104,122900,61825350,45950,45950,45950,45950,0
|
|
20240104,122800,61825350,45950,45950,45950,45950,0
|
|
20240104,122700,61825350,45950,45950,45950,45950,0
|
|
20240104,122600,61825350,45950,45950,45950,45950,0
|
|
20240104,122500,61825350,45950,45950,45950,45950,0
|
|
20240104,122400,61825350,45950,45950,45950,45950,0
|
|
20240104,122300,61825350,45950,45950,45950,45950,0
|
|
20240104,122200,61825350,45950,45950,45950,45950,0
|
|
20240104,122100,61825350,45950,45950,45950,45950,0
|
|
20240104,122000,61825350,45950,45950,45950,45950,10
|
|
20240104,121900,61365850,46000,46000,46000,46000,0
|
|
20240104,121800,61365850,46000,46000,46000,46000,0
|
|
20240104,121700,61365850,46000,46000,46000,46000,0
|
|
20240104,121600,61365850,46000,46000,46000,46000,0
|
|
20240104,121500,61365850,46000,46000,46000,46000,0
|
|
20240104,121400,61365850,46000,46000,46000,46000,0
|
|
20240104,121300,61365850,46000,46000,46000,46000,0
|
|
20240104,121200,61365850,46000,46000,46000,46000,0
|
|
20240104,121100,61365850,46000,46000,46000,46000,0
|
|
20240104,121000,61365850,46000,46000,46000,46000,0
|
|
20240104,120900,61365850,46000,46000,46000,46000,0
|
|
20240104,120800,61365850,46000,46000,46000,46000,0
|
|
20240104,120700,61365850,46000,46000,46000,46000,0
|
|
20240104,120600,61365850,46000,46000,46000,46000,3
|
|
20240104,120500,61227850,46000,46000,46000,46000,0
|
|
20240104,120400,61227850,46000,46000,46000,46000,0
|
|
20240104,120300,61227850,46000,46000,46000,46000,0
|
|
20240104,120200,61227850,46000,46000,46000,46000,0
|
|
20240104,120100,61227850,46000,46000,46000,46000,0
|
|
20240104,120000,61227850,46000,46000,46000,46000,1
|
|
20240104,115900,61181850,45950,45950,45950,45950,0
|
|
20240104,115800,61181850,45950,45950,45950,45950,0
|
|
20240104,115700,61181850,45950,45950,45950,45950,1
|
|
20240104,115600,61135900,45950,45950,45950,45950,2
|
|
20240104,115500,61044000,45950,45950,45950,45950,0
|
|
20240104,115400,61044000,45950,45950,45950,45950,0
|
|
20240104,115300,61044000,45950,45950,45950,45950,0
|
|
20240104,115200,61044000,45950,45950,45950,45950,0
|
|
20240104,115100,61044000,45950,45950,45950,45950,0
|
|
20240104,115000,61044000,45950,45950,45950,45950,8
|
|
20240104,114900,60676400,45950,45950,45950,45950,0
|
|
20240104,114800,60676400,45950,45950,45950,45950,0
|
|
20240104,114700,60676400,45950,45950,45950,45950,0
|
|
20240104,114600,60676400,45950,45950,45950,45950,0
|
|
20240104,114500,60676400,45950,45950,45950,45950,0
|
|
20240104,114400,60676400,45950,45950,45950,45950,0
|
|
20240104,114300,60676400,45950,45950,45950,45950,0
|
|
20240104,114200,60676400,45950,45950,45950,45950,0
|
|
20240104,114100,60676400,45950,45950,45950,45950,0
|
|
20240104,114000,60676400,45950,45950,45950,45950,0
|
|
20240104,113900,60676400,45950,45950,45950,45950,0
|
|
20240104,113800,60676400,45950,45900,45950,45900,8
|
|
20240104,113700,60308850,45900,45900,45900,45900,0
|
|
20240104,113600,60308850,45900,45900,45900,45900,0
|
|
20240104,113500,60308850,45900,45900,45900,45900,0
|
|
20240104,113400,60308850,45900,45900,45900,45900,0
|
|
20240104,113300,60308850,45900,45900,45900,45900,0
|
|
20240104,113200,60308850,45900,45900,45900,45900,0
|
|
20240104,113100,60308850,45900,45900,45900,45900,0
|
|
20240104,113000,60308850,45900,45900,45900,45900,0
|
|
20240104,112900,60308850,45900,45900,45900,45900,1
|
|
20240104,112800,60262950,45900,45900,45900,45900,0
|
|
20240104,112700,60262950,45900,45900,45900,45900,1
|
|
20240104,112600,60217050,45950,45950,45950,45950,1
|
|
20240104,112500,60171100,45900,45900,45900,45900,0
|
|
20240104,112400,60171100,45900,45900,45900,45900,0
|
|
20240104,112300,60171100,45900,45900,45900,45900,0
|
|
20240104,112200,60171100,45900,45900,45900,45900,0
|
|
20240104,112100,60171100,45900,45900,45900,45900,0
|
|
20240104,112000,60171100,45900,45900,45900,45900,0
|
|
20240104,111900,60171100,45900,45900,45900,45900,0
|
|
20240104,111800,60171100,45900,45900,45900,45900,3
|
|
20240104,111700,60033400,45850,45850,45850,45850,0
|
|
20240104,111600,60033400,45850,45900,45900,45850,41
|
|
20240104,111500,58153150,45900,45900,45900,45900,1
|
|
20240104,111400,58107250,45850,45850,45850,45850,0
|
|
20240104,111300,58107250,45850,45850,45850,45850,0
|
|
20240104,111200,58107250,45850,45850,45850,45850,0
|
|
20240104,111100,58107250,45850,45850,45850,45850,0
|
|
20240104,111000,58107250,45850,45850,45850,45850,0
|
|
20240104,110900,58107250,45850,45850,45850,45850,0
|
|
20240104,110800,58107250,45850,45850,45850,45850,0
|
|
20240104,110700,58107250,45850,45850,45850,45850,0
|
|
20240104,110600,58107250,45850,45850,45850,45850,0
|
|
20240104,110500,58107250,45850,45850,45850,45850,0
|
|
20240104,110400,58107250,45850,45850,45850,45850,2
|
|
20240104,110300,58015550,45800,45800,45800,45800,0
|
|
20240104,110200,58015550,45800,45800,45800,45800,2
|
|
20240104,110100,57923950,45800,45800,45800,45800,0
|
|
20240104,110000,57923950,45800,45800,45800,45800,0
|
|
20240104,105900,57923950,45800,45800,45800,45800,2
|
|
20240104,105800,57832350,45850,45850,45850,45850,0
|
|
20240104,105700,57832350,45850,45850,45850,45850,6
|
|
20240104,105600,57557250,45800,45800,45800,45800,0
|
|
20240104,105500,57557250,45800,45800,45800,45800,0
|
|
20240104,105400,57557250,45800,45800,45800,45800,0
|
|
20240104,105300,57557250,45800,45800,45800,45800,0
|
|
20240104,105200,57557250,45800,45800,45800,45800,0
|
|
20240104,105100,57557250,45800,45800,45800,45800,1
|
|
20240104,105000,57511450,45850,45850,45850,45850,3
|
|
20240104,104900,57373900,45750,45750,45750,45750,0
|
|
20240104,104800,57373900,45750,46000,46000,45750,42
|
|
20240104,104700,55450800,46150,46150,46150,46150,0
|
|
20240104,104600,55450800,46150,46150,46150,46150,0
|
|
20240104,104500,55450800,46150,46150,46150,46150,0
|
|
20240104,104400,55450800,46150,46150,46150,46150,0
|
|
20240104,104300,55450800,46150,46150,46150,46150,0
|
|
20240104,104200,55450800,46150,46150,46150,46150,0
|
|
20240104,104100,55450800,46150,46150,46150,46150,0
|
|
20240104,104000,55450800,46150,46150,46150,46150,0
|
|
20240104,103900,55450800,46150,46150,46150,46150,0
|
|
20240104,103800,55450800,46150,46150,46150,46150,0
|
|
20240104,103700,55450800,46150,46150,46150,46150,0
|
|
20240104,103600,55450800,46150,46150,46150,46150,0
|
|
20240104,103500,55450800,46150,46150,46150,46150,0
|
|
20240104,103400,55450800,46150,46150,46150,46150,0
|
|
20240104,103300,55450800,46150,46150,46150,46150,0
|
|
20240104,103200,55450800,46150,46150,46150,46150,0
|
|
20240104,103100,55450800,46150,46150,46150,46150,0
|
|
20240104,103000,55450800,46150,46150,46150,46150,1
|
|
20240104,102900,55404650,45700,45700,45700,45700,0
|
|
20240104,102800,55404650,45700,46150,46150,45700,450
|
|
20240104,102700,34724450,46200,46200,46200,46200,0
|
|
20240104,102600,34724450,46200,46150,46200,46150,86
|
|
20240104,102500,30753500,46100,46100,46100,46100,0
|
|
20240104,102400,30753500,46100,46100,46100,46100,0
|
|
20240104,102300,30753500,46100,46100,46100,46100,0
|
|
20240104,102200,30753500,46100,46100,46100,46100,0
|
|
20240104,102100,30753500,46100,46100,46100,46100,0
|
|
20240104,102000,30753500,46100,46100,46100,46100,0
|
|
20240104,101900,30753500,46100,46100,46100,46100,0
|
|
20240104,101800,30753500,46100,46100,46100,46100,0
|
|
20240104,101700,30753500,46100,46100,46100,46100,0
|
|
20240104,101600,30753500,46100,46100,46100,46100,0
|
|
20240104,101500,30753500,46100,46100,46100,46100,0
|
|
20240104,101400,30753500,46100,46100,46100,46100,0
|
|
20240104,101300,30753500,46100,46100,46100,46100,0
|
|
20240104,101200,30753500,46100,46100,46100,46100,0
|
|
20240104,101100,30753500,46100,46100,46100,46100,8
|
|
20240104,101000,30384700,46100,46100,46100,46100,0
|
|
20240104,100900,30384700,46100,46100,46100,46100,0
|
|
20240104,100800,30384700,46100,46100,46100,46100,0
|
|
20240104,100700,30384700,46100,46100,46100,46100,0
|
|
20240104,100600,30384700,46100,46100,46100,46100,66
|
|
20240104,100500,27342100,46200,46200,46200,46200,0
|
|
20240104,100400,27342100,46200,46200,46200,46200,0
|
|
20240104,100300,27342100,46200,46200,46200,46200,11
|
|
20240104,100200,26833900,46100,46200,46200,46100,215
|
|
20240104,100100,16916650,46200,46200,46200,46200,0
|
|
20240104,100000,16916650,46200,46200,46200,46200,2
|
|
20240104,095900,16824250,46200,46200,46200,46200,57
|
|
20240104,095800,14190850,46200,46200,46200,46200,4
|
|
20240104,095700,14006050,46200,46200,46200,46200,33
|
|
20240104,095600,12481450,46200,46200,46200,46200,0
|
|
20240104,095500,12481450,46200,46200,46200,46200,1
|
|
20240104,095400,12435250,46200,46200,46200,46200,2
|
|
20240104,095300,12342850,46200,46200,46200,46200,108
|
|
20240104,095200,7353250,46200,46200,46200,46200,0
|
|
20240104,095100,7353250,46200,46200,46200,46200,0
|
|
20240104,095000,7353250,46200,46200,46200,46200,0
|
|
20240104,094900,7353250,46200,46200,46200,46200,0
|
|
20240104,094800,7353250,46200,46200,46200,46200,0
|
|
20240104,094700,7353250,46200,46200,46200,46200,0
|
|
20240104,094600,7353250,46200,46200,46200,46200,69
|
|
20240104,094500,4165450,46200,46200,46200,46200,1
|
|
20240104,094400,4119250,46200,46200,46200,46200,0
|
|
20240104,094300,4119250,46200,46200,46200,46200,0
|
|
20240104,094200,4119250,46200,46200,46200,46200,0
|
|
20240104,094100,4119250,46200,46200,46200,46200,0
|
|
20240104,094000,4119250,46200,46200,46200,46200,0
|
|
20240104,093900,4119250,46200,46200,46200,46200,2
|
|
20240104,093800,4026850,46200,46200,46200,46200,0
|
|
20240104,093700,4026850,46200,46200,46200,46200,0
|
|
20240104,093600,4026850,46200,46200,46200,46200,0
|
|
20240104,093500,4026850,46200,46200,46200,46200,0
|
|
20240104,093400,4026850,46200,46200,46200,46200,0
|
|
20240104,093300,4026850,46200,46200,46200,46200,1
|
|
20240104,093200,3980650,46150,46150,46150,46150,0
|
|
20240104,093100,3980650,46150,46150,46150,46150,0
|
|
20240104,093000,3980650,46150,46150,46150,46150,0
|
|
20240104,092900,3980650,46150,46150,46150,46150,0
|
|
20240104,092800,3980650,46150,46150,46150,46150,3
|
|
20240104,092700,3842200,46150,46150,46150,46150,0
|
|
20240104,092600,3842200,46150,46150,46150,46150,2
|
|
20240104,092500,3749900,46200,46200,46200,46200,0
|
|
20240104,092400,3749900,46200,46200,46200,46200,0
|
|
20240104,092300,3749900,46200,46200,46200,46200,0
|
|
20240104,092200,3749900,46200,46200,46200,46200,0
|
|
20240104,092100,3749900,46200,46200,46200,46200,3
|
|
20240104,092000,3611300,46200,46200,46200,46200,0
|
|
20240104,091900,3611300,46200,46200,46200,46200,7
|
|
20240104,091800,3287900,46200,46200,46200,46200,0
|
|
20240104,091700,3287900,46200,46200,46200,46200,0
|
|
20240104,091600,3287900,46200,46200,46200,46200,0
|
|
20240104,091500,3287900,46200,46200,46200,46200,0
|
|
20240104,091400,3287900,46200,46250,46250,46200,35
|
|
20240104,091300,1670550,46250,46250,46250,46250,0
|
|
20240104,091200,1670550,46250,46250,46250,46250,1
|
|
20240104,091100,1624300,46300,46350,46350,46300,13
|
|
20240104,091000,1022300,46350,46350,46350,46350,0
|
|
20240104,090900,1022300,46350,46350,46350,46350,1
|
|
20240104,090800,975950,46350,46350,46350,46350,0
|
|
20240104,090700,975950,46350,46350,46350,46350,5
|
|
20240104,090600,744200,46400,46400,46400,46400,0
|
|
20240104,090500,744200,46400,46400,46400,46400,0
|
|
20240104,090400,744200,46400,46400,46400,46400,0
|
|
20240104,090300,744200,46400,46400,46400,46400,0
|
|
20240104,090200,744200,46400,46400,46400,46400,0
|
|
20240104,090100,744200,46400,46400,46400,46400,0
|
|
20240104,090000,744200,46400,46650,46650,46400,16
|