587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,184400,32975300,46300,46300,46300,46300,33
|
|
20240105,184300,32975300,46300,46300,46300,46300,0
|
|
20240105,184200,32975300,46300,46300,46300,46300,0
|
|
20240105,184100,32975300,46300,46300,46300,46300,0
|
|
20240105,184000,32975300,46300,46300,46300,46300,0
|
|
20240105,183900,32975300,46300,46300,46300,46300,0
|
|
20240105,183800,32975300,46300,46300,46300,46300,0
|
|
20240105,183700,32975300,46300,46300,46300,46300,0
|
|
20240105,183600,32975300,46300,46300,46300,46300,0
|
|
20240105,183500,32975300,46300,46300,46300,46300,0
|
|
20240105,183400,32975300,46300,46300,46300,46300,0
|
|
20240105,183300,32975300,46300,46300,46300,46300,0
|
|
20240105,183200,32975300,46300,46300,46300,46300,0
|
|
20240105,183100,32975300,46300,46300,46300,46300,0
|
|
20240105,183000,32975300,46300,46300,46300,46300,0
|
|
20240105,182900,32975300,46300,46300,46300,46300,0
|
|
20240105,182800,32975300,46300,46300,46300,46300,0
|
|
20240105,182700,32975300,46300,46300,46300,46300,0
|
|
20240105,182600,32975300,46300,46300,46300,46300,0
|
|
20240105,182500,32975300,46300,46300,46300,46300,0
|
|
20240105,182400,32975300,46300,46300,46300,46300,0
|
|
20240105,182300,32975300,46300,46300,46300,46300,0
|
|
20240105,182200,32975300,46300,46300,46300,46300,0
|
|
20240105,182100,32975300,46300,46300,46300,46300,0
|
|
20240105,182000,32975300,46300,46300,46300,46300,0
|
|
20240105,181900,32975300,46300,46300,46300,46300,0
|
|
20240105,181800,32975300,46300,46300,46300,46300,0
|
|
20240105,181700,32975300,46300,46300,46300,46300,0
|
|
20240105,181600,32975300,46300,46300,46300,46300,0
|
|
20240105,181500,32975300,46300,46300,46300,46300,0
|
|
20240105,181400,32975300,46300,46300,46300,46300,33
|
|
20240105,181300,32975300,46300,46300,46300,46300,0
|
|
20240105,181200,32975300,46300,46300,46300,46300,0
|
|
20240105,181100,32975300,46300,46300,46300,46300,0
|
|
20240105,181000,32975300,46300,46300,46300,46300,0
|
|
20240105,180900,32975300,46300,46300,46300,46300,0
|
|
20240105,180800,32975300,46300,46300,46300,46300,0
|
|
20240105,180700,32975300,46300,46300,46300,46300,0
|
|
20240105,180600,32975300,46300,46300,46300,46300,0
|
|
20240105,180500,32975300,46300,46300,46300,46300,0
|
|
20240105,180400,32975300,46300,46300,46300,46300,0
|
|
20240105,180300,32975300,46300,46300,46300,46300,0
|
|
20240105,180200,32975300,46300,46300,46300,46300,0
|
|
20240105,180100,32975300,46300,46300,46300,46300,0
|
|
20240105,180000,32975300,46300,46300,46300,46300,0
|
|
20240105,175900,32975300,46300,46300,46300,46300,0
|
|
20240105,175800,32975300,46300,46300,46300,46300,0
|
|
20240105,175700,32975300,46300,46300,46300,46300,0
|
|
20240105,175600,32975300,46300,46300,46300,46300,0
|
|
20240105,175500,32975300,46300,46300,46300,46300,0
|
|
20240105,175400,32975300,46300,46300,46300,46300,0
|
|
20240105,175300,32975300,46300,46300,46300,46300,0
|
|
20240105,175200,32975300,46300,46300,46300,46300,0
|
|
20240105,175100,32975300,46300,46300,46300,46300,0
|
|
20240105,175000,32975300,46300,46300,46300,46300,0
|
|
20240105,174900,32975300,46300,46300,46300,46300,0
|
|
20240105,174800,32975300,46300,46300,46300,46300,0
|
|
20240105,174700,32975300,46300,46300,46300,46300,0
|
|
20240105,174600,32975300,46300,46300,46300,46300,0
|
|
20240105,174500,32975300,46300,46300,46300,46300,0
|
|
20240105,174400,32975300,46300,46300,46300,46300,33
|
|
20240105,174300,32975300,46300,46300,46300,46300,0
|
|
20240105,174200,32975300,46300,46300,46300,46300,0
|
|
20240105,174100,32975300,46300,46300,46300,46300,0
|
|
20240105,174000,32975300,46300,46300,46300,46300,0
|
|
20240105,173900,32975300,46300,46300,46300,46300,0
|
|
20240105,173800,32975300,46300,46300,46300,46300,0
|
|
20240105,173700,32975300,46300,46300,46300,46300,0
|
|
20240105,173600,32975300,46300,46300,46300,46300,0
|
|
20240105,173500,32975300,46300,46300,46300,46300,0
|
|
20240105,173400,32975300,46300,46300,46300,46300,0
|
|
20240105,173300,32975300,46300,46300,46300,46300,0
|
|
20240105,173200,32975300,46300,46300,46300,46300,0
|
|
20240105,173100,32975300,46300,46300,46300,46300,0
|
|
20240105,173000,32975300,46300,46300,46300,46300,0
|
|
20240105,172900,32975300,46300,46300,46300,46300,0
|
|
20240105,172800,32975300,46300,46300,46300,46300,0
|
|
20240105,172700,32975300,46300,46300,46300,46300,0
|
|
20240105,172600,32975300,46300,46300,46300,46300,0
|
|
20240105,172500,32975300,46300,46300,46300,46300,0
|
|
20240105,172400,32975300,46300,46300,46300,46300,0
|
|
20240105,172300,32975300,46300,46300,46300,46300,0
|
|
20240105,172200,32975300,46300,46300,46300,46300,0
|
|
20240105,172100,32975300,46300,46300,46300,46300,0
|
|
20240105,172000,32975300,46300,46300,46300,46300,0
|
|
20240105,171900,32975300,46300,46300,46300,46300,0
|
|
20240105,171800,32975300,46300,46300,46300,46300,0
|
|
20240105,171700,32975300,46300,46300,46300,46300,0
|
|
20240105,171600,32975300,46300,46300,46300,46300,0
|
|
20240105,171500,32975300,46300,46300,46300,46300,0
|
|
20240105,171400,32975300,46300,46300,46300,46300,33
|
|
20240105,171300,32975300,46300,46300,46300,46300,0
|
|
20240105,171200,32975300,46300,46300,46300,46300,0
|
|
20240105,171100,32975300,46300,46300,46300,46300,0
|
|
20240105,171000,32975300,46300,46300,46300,46300,0
|
|
20240105,170900,32975300,46300,46300,46300,46300,0
|
|
20240105,170800,32975300,46300,46300,46300,46300,0
|
|
20240105,170700,32975300,46300,46300,46300,46300,0
|
|
20240105,170600,32975300,46300,46300,46300,46300,0
|
|
20240105,170500,32975300,46300,46300,46300,46300,0
|
|
20240105,170400,32975300,46300,46300,46300,46300,0
|
|
20240105,170300,32975300,46300,46300,46300,46300,0
|
|
20240105,170200,32975300,46300,46300,46300,46300,0
|
|
20240105,170100,32975300,46300,46300,46300,46300,0
|
|
20240105,170000,32975300,46300,46300,46300,46300,0
|
|
20240105,165900,32975300,46300,46300,46300,46300,0
|
|
20240105,165800,32975300,46300,46300,46300,46300,0
|
|
20240105,165700,32975300,46300,46300,46300,46300,0
|
|
20240105,165600,32975300,46300,46300,46300,46300,0
|
|
20240105,165500,32975300,46300,46300,46300,46300,0
|
|
20240105,165400,32975300,46300,46300,46300,46300,0
|
|
20240105,165300,32975300,46300,46300,46300,46300,0
|
|
20240105,165200,32975300,46300,46300,46300,46300,0
|
|
20240105,165100,32975300,46300,46300,46300,46300,0
|
|
20240105,165000,32975300,46300,46300,46300,46300,0
|
|
20240105,164900,32975300,46300,46300,46300,46300,0
|
|
20240105,164800,32975300,46300,46300,46300,46300,0
|
|
20240105,164700,32975300,46300,46300,46300,46300,0
|
|
20240105,164600,32975300,46300,46300,46300,46300,0
|
|
20240105,164500,32975300,46300,46300,46300,46300,0
|
|
20240105,164400,32975300,46300,46300,46300,46300,33
|
|
20240105,164300,32975300,46300,46300,46300,46300,0
|
|
20240105,164200,32975300,46300,46300,46300,46300,0
|
|
20240105,164100,32975300,46300,46300,46300,46300,0
|
|
20240105,164000,32975300,46300,46300,46300,46300,0
|
|
20240105,163900,32975300,46300,46300,46300,46300,0
|
|
20240105,163800,32975300,46300,46300,46300,46300,0
|
|
20240105,163700,32975300,46300,46300,46300,46300,0
|
|
20240105,163600,32975300,46300,46300,46300,46300,0
|
|
20240105,163500,32975300,46300,46300,46300,46300,0
|
|
20240105,163400,32975300,46300,46300,46300,46300,0
|
|
20240105,163300,32975300,46300,46300,46300,46300,0
|
|
20240105,163200,32975300,46300,46300,46300,46300,0
|
|
20240105,163100,32975300,46300,46300,46300,46300,0
|
|
20240105,163000,32975300,46300,46300,46300,46300,0
|
|
20240105,162900,32975300,46300,46300,46300,46300,0
|
|
20240105,162800,32975300,46300,46300,46300,46300,0
|
|
20240105,162700,32975300,46300,46300,46300,46300,0
|
|
20240105,162600,32975300,46300,46300,46300,46300,0
|
|
20240105,162500,32975300,46300,46300,46300,46300,0
|
|
20240105,162400,32975300,46300,46300,46300,46300,0
|
|
20240105,162300,32975300,46300,46300,46300,46300,0
|
|
20240105,162200,32975300,46300,46300,46300,46300,0
|
|
20240105,162100,32975300,46300,46300,46300,46300,0
|
|
20240105,162000,32975300,46300,46300,46300,46300,0
|
|
20240105,161900,32975300,46300,46300,46300,46300,0
|
|
20240105,161800,32975300,46300,46300,46300,46300,0
|
|
20240105,161700,32975300,46300,46300,46300,46300,0
|
|
20240105,161600,32975300,46300,46300,46300,46300,0
|
|
20240105,161500,32975300,46300,46300,46300,46300,0
|
|
20240105,161400,32975300,46300,46300,46300,46300,33
|
|
20240105,161300,32975300,46300,46300,46300,46300,0
|
|
20240105,161200,32975300,46300,46300,46300,46300,0
|
|
20240105,161100,32975300,46300,46300,46300,46300,0
|
|
20240105,161000,32975300,46300,46300,46300,46300,0
|
|
20240105,160900,32975300,46300,46300,46300,46300,0
|
|
20240105,160800,32975300,46300,46300,46300,46300,0
|
|
20240105,160700,32975300,46300,46300,46300,46300,0
|
|
20240105,160600,32975300,46300,46300,46300,46300,0
|
|
20240105,160500,32975300,46300,46300,46300,46300,0
|
|
20240105,160400,32975300,46300,46300,46300,46300,0
|
|
20240105,160300,32975300,46300,46300,46300,46300,0
|
|
20240105,160200,32975300,46300,46300,46300,46300,0
|
|
20240105,160100,32975300,46300,46300,46300,46300,0
|
|
20240105,160000,32975300,46300,46300,46300,46300,0
|
|
20240105,155900,32975300,46300,46300,46300,46300,0
|
|
20240105,155800,32975300,46300,46300,46300,46300,0
|
|
20240105,155700,32975300,46300,46300,46300,46300,0
|
|
20240105,155600,32975300,46300,46300,46300,46300,0
|
|
20240105,155500,32975300,46300,46300,46300,46300,0
|
|
20240105,155400,32975300,46300,46300,46300,46300,0
|
|
20240105,155300,32975300,46300,46300,46300,46300,0
|
|
20240105,155200,32975300,46300,46300,46300,46300,0
|
|
20240105,155100,32975300,46300,46300,46300,46300,0
|
|
20240105,155000,32975300,46300,46300,46300,46300,0
|
|
20240105,154900,32975300,46300,46300,46300,46300,0
|
|
20240105,154800,32975300,46300,46300,46300,46300,0
|
|
20240105,154700,32975300,46300,46300,46300,46300,0
|
|
20240105,154600,32975300,46300,46300,46300,46300,0
|
|
20240105,154500,32975300,46300,46300,46300,46300,0
|
|
20240105,154400,32975300,46300,46300,46300,46300,33
|
|
20240105,154300,32975300,46300,46300,46300,46300,0
|
|
20240105,154200,32975300,46300,46300,46300,46300,0
|
|
20240105,154100,32975300,46300,46300,46300,46300,0
|
|
20240105,154000,32975300,46300,46300,46300,46300,0
|
|
20240105,153900,32975300,46300,46300,46300,46300,0
|
|
20240105,153800,32975300,46300,46300,46300,46300,0
|
|
20240105,153700,32975300,46300,46300,46300,46300,0
|
|
20240105,153600,32975300,46300,46300,46300,46300,0
|
|
20240105,153500,32975300,46300,46300,46300,46300,0
|
|
20240105,153400,32975300,46300,46300,46300,46300,0
|
|
20240105,153300,32975300,46300,46300,46300,46300,0
|
|
20240105,153200,32975300,46300,46300,46300,46300,0
|
|
20240105,153100,32975300,46300,46300,46300,46300,0
|
|
20240105,153000,32975300,46300,46300,46300,46300,33
|
|
20240105,152900,31447400,46150,46150,46150,46150,0
|
|
20240105,152800,31447400,46150,46150,46150,46150,0
|
|
20240105,152700,31447400,46150,46150,46150,46150,0
|
|
20240105,152600,31447400,46150,46150,46150,46150,0
|
|
20240105,152500,31447400,46150,46150,46150,46150,0
|
|
20240105,152400,31447400,46150,46150,46150,46150,0
|
|
20240105,152300,31447400,46150,46150,46150,46150,0
|
|
20240105,152200,31447400,46150,46150,46150,46150,0
|
|
20240105,152100,31447400,46150,46150,46150,46150,0
|
|
20240105,152000,31447400,46150,46150,46150,46150,0
|
|
20240105,151900,31447400,46150,46150,46150,46150,1
|
|
20240105,151800,31401250,46050,46050,46050,46050,0
|
|
20240105,151700,31401250,46050,46050,46050,46050,2
|
|
20240105,151600,31309150,46100,46100,46100,46100,0
|
|
20240105,151500,31309150,46100,46100,46100,46100,0
|
|
20240105,151400,31309150,46100,46100,46100,46100,0
|
|
20240105,151300,31309150,46100,46100,46100,46100,0
|
|
20240105,151200,31309150,46100,46100,46100,46100,0
|
|
20240105,151100,31309150,46100,46100,46100,46100,0
|
|
20240105,151000,31309150,46100,46100,46100,46100,8
|
|
20240105,150900,30940350,46150,46150,46150,46150,0
|
|
20240105,150800,30940350,46150,46150,46150,46150,0
|
|
20240105,150700,30940350,46150,46150,46150,46150,0
|
|
20240105,150600,30940350,46150,46150,46150,46150,3
|
|
20240105,150500,30801900,46100,46100,46100,46100,10
|
|
20240105,150400,30340900,46100,46100,46100,46100,0
|
|
20240105,150300,30340900,46100,46100,46100,46100,10
|
|
20240105,150200,29879900,46100,46100,46100,46100,5
|
|
20240105,150100,29649400,46100,46100,46100,46100,5
|
|
20240105,150000,29418900,46050,46050,46050,46050,0
|
|
20240105,145900,29418900,46050,46050,46050,46050,0
|
|
20240105,145800,29418900,46050,46050,46050,46050,0
|
|
20240105,145700,29418900,46050,46050,46050,46050,0
|
|
20240105,145600,29418900,46050,46050,46050,46050,0
|
|
20240105,145500,29418900,46050,46050,46050,46050,0
|
|
20240105,145400,29418900,46050,46050,46050,46050,1
|
|
20240105,145300,29372850,46100,46100,46100,46100,0
|
|
20240105,145200,29372850,46100,46100,46100,46100,0
|
|
20240105,145100,29372850,46100,46100,46100,46100,0
|
|
20240105,145000,29372850,46100,46100,46100,46100,0
|
|
20240105,144900,29372850,46100,46100,46100,46100,0
|
|
20240105,144800,29372850,46100,46100,46100,46100,0
|
|
20240105,144700,29372850,46100,46100,46100,46100,0
|
|
20240105,144600,29372850,46100,46100,46100,46100,0
|
|
20240105,144500,29372850,46100,46100,46100,46100,0
|
|
20240105,144400,29372850,46100,46100,46100,46100,0
|
|
20240105,144300,29372850,46100,46100,46100,46100,0
|
|
20240105,144200,29372850,46100,46100,46100,46100,0
|
|
20240105,144100,29372850,46100,46100,46100,46100,0
|
|
20240105,144000,29372850,46100,46100,46100,46100,26
|
|
20240105,143900,28174250,46100,46100,46100,46100,1
|
|
20240105,143800,28128150,46050,46050,46050,46050,0
|
|
20240105,143700,28128150,46050,46050,46050,46050,0
|
|
20240105,143600,28128150,46050,46050,46050,46050,0
|
|
20240105,143500,28128150,46050,46050,46050,46050,0
|
|
20240105,143400,28128150,46050,46050,46050,46050,0
|
|
20240105,143300,28128150,46050,46050,46050,46050,0
|
|
20240105,143200,28128150,46050,46050,46050,46050,0
|
|
20240105,143100,28128150,46050,46050,46050,46050,0
|
|
20240105,143000,28128150,46050,46050,46050,46050,0
|
|
20240105,142900,28128150,46050,46050,46050,46050,0
|
|
20240105,142800,28128150,46050,46050,46050,46050,10
|
|
20240105,142700,27667650,46050,46050,46050,46050,20
|
|
20240105,142600,26746650,46100,46100,46100,46100,0
|
|
20240105,142500,26746650,46100,46100,46100,46100,0
|
|
20240105,142400,26746650,46100,46100,46100,46100,0
|
|
20240105,142300,26746650,46100,46100,46100,46100,0
|
|
20240105,142200,26746650,46100,46100,46100,46100,0
|
|
20240105,142100,26746650,46100,46100,46100,46100,0
|
|
20240105,142000,26746650,46100,46100,46100,46100,0
|
|
20240105,141900,26746650,46100,46100,46100,46100,0
|
|
20240105,141800,26746650,46100,46100,46100,46100,0
|
|
20240105,141700,26746650,46100,46100,46100,46100,0
|
|
20240105,141600,26746650,46100,46100,46100,46100,0
|
|
20240105,141500,26746650,46100,46100,46100,46100,0
|
|
20240105,141400,26746650,46100,46100,46100,46100,0
|
|
20240105,141300,26746650,46100,46100,46100,46100,0
|
|
20240105,141200,26746650,46100,46100,46100,46100,0
|
|
20240105,141100,26746650,46100,46100,46100,46100,0
|
|
20240105,141000,26746650,46100,46100,46100,46100,0
|
|
20240105,140900,26746650,46100,46100,46100,46100,0
|
|
20240105,140800,26746650,46100,46100,46100,46100,11
|
|
20240105,140700,26239550,46100,46100,46100,46100,0
|
|
20240105,140600,26239550,46100,46100,46100,46100,5
|
|
20240105,140500,26009050,46150,46150,46150,46150,19
|
|
20240105,140400,25132200,46150,46150,46150,46150,0
|
|
20240105,140300,25132200,46150,46150,46150,46150,0
|
|
20240105,140200,25132200,46150,46150,46150,46150,0
|
|
20240105,140100,25132200,46150,46150,46150,46150,0
|
|
20240105,140000,25132200,46150,46150,46150,46150,0
|
|
20240105,135900,25132200,46150,46150,46150,46150,0
|
|
20240105,135800,25132200,46150,46150,46150,46150,0
|
|
20240105,135700,25132200,46150,46150,46150,46150,0
|
|
20240105,135600,25132200,46150,46150,46150,46150,0
|
|
20240105,135500,25132200,46150,46150,46150,46150,0
|
|
20240105,135400,25132200,46150,46150,46150,46150,0
|
|
20240105,135300,25132200,46150,46150,46150,46150,0
|
|
20240105,135200,25132200,46150,46150,46150,46150,0
|
|
20240105,135100,25132200,46150,46150,46150,46150,0
|
|
20240105,135000,25132200,46150,46150,46150,46150,0
|
|
20240105,134900,25132200,46150,46150,46150,46150,0
|
|
20240105,134800,25132200,46150,46150,46150,46150,0
|
|
20240105,134700,25132200,46150,46150,46150,46150,0
|
|
20240105,134600,25132200,46150,46150,46150,46150,1
|
|
20240105,134500,25086050,46100,46100,46100,46100,0
|
|
20240105,134400,25086050,46100,46100,46100,46100,0
|
|
20240105,134300,25086050,46100,46100,46100,46100,0
|
|
20240105,134200,25086050,46100,46100,46100,46100,0
|
|
20240105,134100,25086050,46100,46100,46100,46100,1
|
|
20240105,134000,25039950,46050,46050,46050,46050,0
|
|
20240105,133900,25039950,46050,46050,46050,46050,0
|
|
20240105,133800,25039950,46050,46050,46050,46050,0
|
|
20240105,133700,25039950,46050,46050,46050,46050,0
|
|
20240105,133600,25039950,46050,46050,46050,46050,0
|
|
20240105,133500,25039950,46050,46050,46050,46050,0
|
|
20240105,133400,25039950,46050,46050,46050,46050,15
|
|
20240105,133300,24349200,46050,46050,46050,46050,39
|
|
20240105,133200,22553250,46050,46050,46050,46050,0
|
|
20240105,133100,22553250,46050,46050,46050,46050,0
|
|
20240105,133000,22553250,46050,46050,46050,46050,0
|
|
20240105,132900,22553250,46050,46050,46050,46050,0
|
|
20240105,132800,22553250,46050,46050,46050,46050,0
|
|
20240105,132700,22553250,46050,46050,46050,46050,1
|
|
20240105,132600,22507200,46100,46100,46100,46100,0
|
|
20240105,132500,22507200,46100,46150,46150,46100,10
|
|
20240105,132400,22045950,46100,46100,46100,46100,0
|
|
20240105,132300,22045950,46100,46100,46100,46100,0
|
|
20240105,132200,22045950,46100,46100,46100,46100,1
|
|
20240105,132100,21999850,46100,46100,46100,46100,0
|
|
20240105,132000,21999850,46100,46100,46100,46100,6
|
|
20240105,131900,21723250,46200,46200,46200,46200,0
|
|
20240105,131800,21723250,46200,46200,46200,46200,0
|
|
20240105,131700,21723250,46200,46200,46200,46200,0
|
|
20240105,131600,21723250,46200,46150,46200,46150,6
|
|
20240105,131500,21446100,46150,46150,46150,46150,0
|
|
20240105,131400,21446100,46150,46150,46150,46150,0
|
|
20240105,131300,21446100,46150,46150,46150,46150,0
|
|
20240105,131200,21446100,46150,46150,46150,46150,16
|
|
20240105,131100,20707700,46100,46100,46100,46100,0
|
|
20240105,131000,20707700,46100,46100,46100,46100,0
|
|
20240105,130900,20707700,46100,46100,46100,46100,0
|
|
20240105,130800,20707700,46100,46100,46100,46100,0
|
|
20240105,130700,20707700,46100,46100,46100,46100,0
|
|
20240105,130600,20707700,46100,46100,46100,46100,0
|
|
20240105,130500,20707700,46100,46100,46100,46100,0
|
|
20240105,130400,20707700,46100,46100,46100,46100,0
|
|
20240105,130300,20707700,46100,46100,46100,46100,0
|
|
20240105,130200,20707700,46100,46100,46100,46100,18
|
|
20240105,130100,19877900,46150,46150,46150,46150,0
|
|
20240105,130000,19877900,46150,46150,46150,46150,9
|
|
20240105,125900,19462550,46150,46150,46150,46150,0
|
|
20240105,125800,19462550,46150,46150,46150,46150,0
|
|
20240105,125700,19462550,46150,46150,46150,46150,0
|
|
20240105,125600,19462550,46150,46150,46150,46150,0
|
|
20240105,125500,19462550,46150,46150,46150,46150,0
|
|
20240105,125400,19462550,46150,46150,46150,46150,0
|
|
20240105,125300,19462550,46150,46150,46150,46150,0
|
|
20240105,125200,19462550,46150,46150,46150,46150,0
|
|
20240105,125100,19462550,46150,46150,46150,46150,0
|
|
20240105,125000,19462550,46150,46150,46150,46150,42
|
|
20240105,124900,17524250,46150,46150,46150,46150,0
|
|
20240105,124800,17524250,46150,46250,46250,46150,264
|
|
20240105,124700,5321600,46250,46250,46250,46250,0
|
|
20240105,124600,5321600,46250,46250,46250,46250,0
|
|
20240105,124500,5321600,46250,46250,46250,46250,0
|
|
20240105,124400,5321600,46250,46250,46250,46250,10
|
|
20240105,124300,4859100,46300,46300,46300,46300,0
|
|
20240105,124200,4859100,46300,46300,46300,46300,0
|
|
20240105,124100,4859100,46300,46300,46300,46300,0
|
|
20240105,124000,4859100,46300,46300,46300,46300,0
|
|
20240105,123900,4859100,46300,46300,46300,46300,0
|
|
20240105,123800,4859100,46300,46300,46300,46300,0
|
|
20240105,123700,4859100,46300,46300,46300,46300,0
|
|
20240105,123600,4859100,46300,46300,46300,46300,0
|
|
20240105,123500,4859100,46300,46300,46300,46300,0
|
|
20240105,123400,4859100,46300,46300,46300,46300,0
|
|
20240105,123300,4859100,46300,46300,46300,46300,0
|
|
20240105,123200,4859100,46300,46300,46300,46300,0
|
|
20240105,123100,4859100,46300,46300,46300,46300,0
|
|
20240105,123000,4859100,46300,46300,46300,46300,0
|
|
20240105,122900,4859100,46300,46300,46300,46300,0
|
|
20240105,122800,4859100,46300,46300,46300,46300,0
|
|
20240105,122700,4859100,46300,46300,46300,46300,0
|
|
20240105,122600,4859100,46300,46300,46300,46300,0
|
|
20240105,122500,4859100,46300,46300,46300,46300,0
|
|
20240105,122400,4859100,46300,46300,46300,46300,0
|
|
20240105,122300,4859100,46300,46300,46300,46300,0
|
|
20240105,122200,4859100,46300,46300,46300,46300,0
|
|
20240105,122100,4859100,46300,46300,46300,46300,0
|
|
20240105,122000,4859100,46300,46300,46300,46300,0
|
|
20240105,121900,4859100,46300,46300,46300,46300,0
|
|
20240105,121800,4859100,46300,46300,46300,46300,0
|
|
20240105,121700,4859100,46300,46300,46300,46300,0
|
|
20240105,121600,4859100,46300,46300,46300,46300,0
|
|
20240105,121500,4859100,46300,46300,46300,46300,0
|
|
20240105,121400,4859100,46300,46300,46300,46300,0
|
|
20240105,121300,4859100,46300,46300,46300,46300,0
|
|
20240105,121200,4859100,46300,46300,46300,46300,1
|
|
20240105,121100,4812800,46250,46250,46250,46250,0
|
|
20240105,121000,4812800,46250,46250,46250,46250,0
|
|
20240105,120900,4812800,46250,46250,46250,46250,0
|
|
20240105,120800,4812800,46250,46250,46250,46250,0
|
|
20240105,120700,4812800,46250,46250,46250,46250,0
|
|
20240105,120600,4812800,46250,46250,46250,46250,0
|
|
20240105,120500,4812800,46250,46250,46250,46250,0
|
|
20240105,120400,4812800,46250,46250,46250,46250,0
|
|
20240105,120300,4812800,46250,46250,46250,46250,10
|
|
20240105,120200,4350300,46300,46300,46300,46300,0
|
|
20240105,120100,4350300,46300,46300,46300,46300,0
|
|
20240105,120000,4350300,46300,46300,46300,46300,1
|
|
20240105,115900,4304000,46350,46350,46350,46350,0
|
|
20240105,115800,4304000,46350,46350,46350,46350,0
|
|
20240105,115700,4304000,46350,46350,46350,46350,0
|
|
20240105,115600,4304000,46350,46350,46350,46350,0
|
|
20240105,115500,4304000,46350,46350,46350,46350,0
|
|
20240105,115400,4304000,46350,46350,46350,46350,0
|
|
20240105,115300,4304000,46350,46350,46350,46350,0
|
|
20240105,115200,4304000,46350,46350,46350,46350,0
|
|
20240105,115100,4304000,46350,46350,46350,46350,0
|
|
20240105,115000,4304000,46350,46350,46350,46350,0
|
|
20240105,114900,4304000,46350,46350,46350,46350,0
|
|
20240105,114800,4304000,46350,46350,46350,46350,0
|
|
20240105,114700,4304000,46350,46350,46350,46350,0
|
|
20240105,114600,4304000,46350,46350,46350,46350,0
|
|
20240105,114500,4304000,46350,46350,46350,46350,0
|
|
20240105,114400,4304000,46350,46350,46350,46350,0
|
|
20240105,114300,4304000,46350,46350,46350,46350,0
|
|
20240105,114200,4304000,46350,46350,46350,46350,0
|
|
20240105,114100,4304000,46350,46350,46350,46350,1
|
|
20240105,114000,4257650,46350,46350,46350,46350,0
|
|
20240105,113900,4257650,46350,46350,46350,46350,0
|
|
20240105,113800,4257650,46350,46350,46350,46350,0
|
|
20240105,113700,4257650,46350,46350,46350,46350,0
|
|
20240105,113600,4257650,46350,46350,46350,46350,0
|
|
20240105,113500,4257650,46350,46350,46350,46350,0
|
|
20240105,113400,4257650,46350,46350,46350,46350,0
|
|
20240105,113300,4257650,46350,46350,46350,46350,0
|
|
20240105,113200,4257650,46350,46350,46350,46350,0
|
|
20240105,113100,4257650,46350,46350,46350,46350,0
|
|
20240105,113000,4257650,46350,46350,46350,46350,0
|
|
20240105,112900,4257650,46350,46250,46350,46250,2
|
|
20240105,112800,4165050,46300,46300,46300,46300,1
|
|
20240105,112700,4118750,46350,46350,46350,46350,0
|
|
20240105,112600,4118750,46350,46350,46350,46350,1
|
|
20240105,112500,4072400,46350,46350,46350,46350,0
|
|
20240105,112400,4072400,46350,46350,46350,46350,0
|
|
20240105,112300,4072400,46350,46350,46350,46350,0
|
|
20240105,112200,4072400,46350,46350,46350,46350,0
|
|
20240105,112100,4072400,46350,46350,46350,46350,0
|
|
20240105,112000,4072400,46350,46350,46350,46350,0
|
|
20240105,111900,4072400,46350,46350,46350,46350,1
|
|
20240105,111800,4026050,46350,46350,46350,46350,1
|
|
20240105,111700,3979700,46300,46300,46300,46300,0
|
|
20240105,111600,3979700,46300,46300,46300,46300,0
|
|
20240105,111500,3979700,46300,46300,46300,46300,0
|
|
20240105,111400,3979700,46300,46300,46300,46300,0
|
|
20240105,111300,3979700,46300,46300,46300,46300,1
|
|
20240105,111200,3933400,46350,46350,46350,46350,0
|
|
20240105,111100,3933400,46350,46350,46350,46350,0
|
|
20240105,111000,3933400,46350,46350,46350,46350,0
|
|
20240105,110900,3933400,46350,46350,46350,46350,0
|
|
20240105,110800,3933400,46350,46350,46350,46350,1
|
|
20240105,110700,3887050,46350,46350,46350,46350,0
|
|
20240105,110600,3887050,46350,46350,46350,46350,0
|
|
20240105,110500,3887050,46350,46350,46350,46350,0
|
|
20240105,110400,3887050,46350,46350,46350,46350,0
|
|
20240105,110300,3887050,46350,46350,46350,46350,0
|
|
20240105,110200,3887050,46350,46350,46350,46350,0
|
|
20240105,110100,3887050,46350,46350,46350,46350,0
|
|
20240105,110000,3887050,46350,46350,46350,46350,1
|
|
20240105,105900,3840700,46250,46250,46250,46250,0
|
|
20240105,105800,3840700,46250,46250,46250,46250,10
|
|
20240105,105700,3378200,46400,46400,46400,46400,0
|
|
20240105,105600,3378200,46400,46400,46400,46400,0
|
|
20240105,105500,3378200,46400,46400,46400,46400,0
|
|
20240105,105400,3378200,46400,46400,46400,46400,0
|
|
20240105,105300,3378200,46400,46400,46400,46400,0
|
|
20240105,105200,3378200,46400,46400,46400,46400,0
|
|
20240105,105100,3378200,46400,46250,46400,46250,3
|
|
20240105,105000,3239250,46250,46250,46250,46250,31
|
|
20240105,104900,1805500,46300,46300,46300,46300,0
|
|
20240105,104800,1805500,46300,46300,46300,46300,0
|
|
20240105,104700,1805500,46300,46300,46300,46300,0
|
|
20240105,104600,1805500,46300,46300,46300,46300,0
|
|
20240105,104500,1805500,46300,46300,46300,46300,0
|
|
20240105,104400,1805500,46300,46300,46300,46300,0
|
|
20240105,104300,1805500,46300,46300,46300,46300,0
|
|
20240105,104200,1805500,46300,46300,46300,46300,0
|
|
20240105,104100,1805500,46300,46300,46300,46300,0
|
|
20240105,104000,1805500,46300,46300,46300,46300,0
|
|
20240105,103900,1805500,46300,46300,46300,46300,0
|
|
20240105,103800,1805500,46300,46300,46300,46300,0
|
|
20240105,103700,1805500,46300,46300,46300,46300,0
|
|
20240105,103600,1805500,46300,46300,46300,46300,0
|
|
20240105,103500,1805500,46300,46300,46300,46300,2
|
|
20240105,103400,1712900,46350,46350,46350,46350,0
|
|
20240105,103300,1712900,46350,46350,46350,46350,0
|
|
20240105,103200,1712900,46350,46350,46350,46350,0
|
|
20240105,103100,1712900,46350,46350,46350,46350,0
|
|
20240105,103000,1712900,46350,46350,46350,46350,0
|
|
20240105,102900,1712900,46350,46350,46350,46350,0
|
|
20240105,102800,1712900,46350,46350,46350,46350,0
|
|
20240105,102700,1712900,46350,46350,46350,46350,0
|
|
20240105,102600,1712900,46350,46350,46350,46350,0
|
|
20240105,102500,1712900,46350,46350,46350,46350,0
|
|
20240105,102400,1712900,46350,46350,46350,46350,1
|
|
20240105,102300,1666550,46400,46400,46400,46400,0
|
|
20240105,102200,1666550,46400,46400,46400,46400,3
|
|
20240105,102100,1527350,46400,46400,46400,46400,0
|
|
20240105,102000,1527350,46400,46400,46400,46400,0
|
|
20240105,101900,1527350,46400,46400,46400,46400,0
|
|
20240105,101800,1527350,46400,46400,46400,46400,0
|
|
20240105,101700,1527350,46400,46400,46400,46400,0
|
|
20240105,101600,1527350,46400,46400,46400,46400,0
|
|
20240105,101500,1527350,46400,46400,46400,46400,0
|
|
20240105,101400,1527350,46400,46400,46400,46400,0
|
|
20240105,101300,1527350,46400,46400,46400,46400,0
|
|
20240105,101200,1527350,46400,46400,46400,46400,0
|
|
20240105,101100,1527350,46400,46400,46400,46400,0
|
|
20240105,101000,1527350,46400,46400,46400,46400,0
|
|
20240105,100900,1527350,46400,46400,46400,46400,0
|
|
20240105,100800,1527350,46400,46400,46400,46400,0
|
|
20240105,100700,1527350,46400,46400,46400,46400,0
|
|
20240105,100600,1527350,46400,46400,46400,46400,0
|
|
20240105,100500,1527350,46400,46400,46400,46400,0
|
|
20240105,100400,1527350,46400,46400,46400,46400,0
|
|
20240105,100300,1527350,46400,46400,46400,46400,0
|
|
20240105,100200,1527350,46400,46400,46400,46400,0
|
|
20240105,100100,1527350,46400,46400,46400,46400,0
|
|
20240105,100000,1527350,46400,46400,46400,46400,0
|
|
20240105,095900,1527350,46400,46400,46400,46400,1
|
|
20240105,095800,1480950,46400,46400,46400,46400,0
|
|
20240105,095700,1480950,46400,46400,46400,46400,0
|
|
20240105,095600,1480950,46400,46400,46400,46400,1
|
|
20240105,095500,1434550,46400,46400,46400,46400,0
|
|
20240105,095400,1434550,46400,46400,46400,46400,0
|
|
20240105,095300,1434550,46400,46400,46400,46400,0
|
|
20240105,095200,1434550,46400,46400,46400,46400,1
|
|
20240105,095100,1388150,46400,46400,46400,46400,0
|
|
20240105,095000,1388150,46400,46400,46400,46400,1
|
|
20240105,094900,1341750,46200,46200,46200,46200,0
|
|
20240105,094800,1341750,46200,46200,46200,46200,0
|
|
20240105,094700,1341750,46200,46200,46200,46200,0
|
|
20240105,094600,1341750,46200,46200,46200,46200,0
|
|
20240105,094500,1341750,46200,46200,46200,46200,0
|
|
20240105,094400,1341750,46200,46200,46200,46200,0
|
|
20240105,094300,1341750,46200,46200,46200,46200,0
|
|
20240105,094200,1341750,46200,46200,46200,46200,0
|
|
20240105,094100,1341750,46200,46200,46200,46200,0
|
|
20240105,094000,1341750,46200,46200,46200,46200,4
|
|
20240105,093900,1156950,46250,46250,46250,46250,5
|
|
20240105,093800,925700,46400,46400,46400,46400,0
|
|
20240105,093700,925700,46400,46400,46400,46400,0
|
|
20240105,093600,925700,46400,46400,46400,46400,0
|
|
20240105,093500,925700,46400,46400,46400,46400,0
|
|
20240105,093400,925700,46400,46400,46400,46400,0
|
|
20240105,093300,925700,46400,46400,46400,46400,1
|
|
20240105,093200,879300,46200,46200,46200,46200,0
|
|
20240105,093100,879300,46200,46200,46200,46200,0
|
|
20240105,093000,879300,46200,46200,46200,46200,0
|
|
20240105,092900,879300,46200,46200,46200,46200,0
|
|
20240105,092800,879300,46200,46200,46200,46200,13
|
|
20240105,092700,278700,46450,46450,46450,46450,0
|
|
20240105,092600,278700,46450,46450,46450,46450,0
|
|
20240105,092500,278700,46450,46450,46450,46450,0
|
|
20240105,092400,278700,46450,46450,46450,46450,0
|
|
20240105,092300,278700,46450,46450,46450,46450,0
|
|
20240105,092200,278700,46450,46450,46450,46450,0
|
|
20240105,092100,278700,46450,46450,46450,46450,0
|
|
20240105,092000,278700,46450,46450,46450,46450,0
|
|
20240105,091900,278700,46450,46450,46450,46450,0
|
|
20240105,091800,278700,46450,46450,46450,46450,0
|
|
20240105,091700,278700,46450,46450,46450,46450,0
|
|
20240105,091600,278700,46450,46450,46450,46450,0
|
|
20240105,091500,278700,46450,46450,46450,46450,0
|
|
20240105,091400,278700,46450,46450,46450,46450,0
|
|
20240105,091300,278700,46450,46450,46450,46450,0
|
|
20240105,091200,278700,46450,46450,46450,46450,0
|
|
20240105,091100,278700,46450,46450,46450,46450,0
|
|
20240105,091000,278700,46450,46450,46450,46450,0
|
|
20240105,090900,278700,46450,46450,46450,46450,0
|
|
20240105,090800,278700,46450,46450,46450,46450,0
|
|
20240105,090700,278700,46450,46450,46450,46450,0
|
|
20240105,090600,278700,46450,46450,46450,46450,0
|
|
20240105,090500,278700,46450,46450,46450,46450,0
|
|
20240105,090400,278700,46450,46450,46450,46450,0
|
|
20240105,090300,278700,46450,46450,46450,46450,0
|
|
20240105,090200,278700,46450,46450,46450,46450,0
|
|
20240105,090100,278700,46450,46450,46450,46450,0
|
|
20240105,090000,278700,46450,46450,46450,46450,6
|