587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184400,71396900,45900,45900,45900,45900,38
|
|
20240108,184300,71396900,45900,45900,45900,45900,0
|
|
20240108,184200,71396900,45900,45900,45900,45900,0
|
|
20240108,184100,71396900,45900,45900,45900,45900,0
|
|
20240108,184000,71396900,45900,45900,45900,45900,0
|
|
20240108,183900,71396900,45900,45900,45900,45900,0
|
|
20240108,183800,71396900,45900,45900,45900,45900,0
|
|
20240108,183700,71396900,45900,45900,45900,45900,0
|
|
20240108,183600,71396900,45900,45900,45900,45900,0
|
|
20240108,183500,71396900,45900,45900,45900,45900,0
|
|
20240108,183400,71396900,45900,45900,45900,45900,0
|
|
20240108,183300,71396900,45900,45900,45900,45900,0
|
|
20240108,183200,71396900,45900,45900,45900,45900,0
|
|
20240108,183100,71396900,45900,45900,45900,45900,0
|
|
20240108,183000,71396900,45900,45900,45900,45900,0
|
|
20240108,182900,71396900,45900,45900,45900,45900,0
|
|
20240108,182800,71396900,45900,45900,45900,45900,0
|
|
20240108,182700,71396900,45900,45900,45900,45900,0
|
|
20240108,182600,71396900,45900,45900,45900,45900,0
|
|
20240108,182500,71396900,45900,45900,45900,45900,0
|
|
20240108,182400,71396900,45900,45900,45900,45900,0
|
|
20240108,182300,71396900,45900,45900,45900,45900,0
|
|
20240108,182200,71396900,45900,45900,45900,45900,0
|
|
20240108,182100,71396900,45900,45900,45900,45900,0
|
|
20240108,182000,71396900,45900,45900,45900,45900,0
|
|
20240108,181900,71396900,45900,45900,45900,45900,0
|
|
20240108,181800,71396900,45900,45900,45900,45900,0
|
|
20240108,181700,71396900,45900,45900,45900,45900,0
|
|
20240108,181600,71396900,45900,45900,45900,45900,0
|
|
20240108,181500,71396900,45900,45900,45900,45900,0
|
|
20240108,181400,71396900,45900,45900,45900,45900,38
|
|
20240108,181300,71396900,45900,45900,45900,45900,0
|
|
20240108,181200,71396900,45900,45900,45900,45900,0
|
|
20240108,181100,71396900,45900,45900,45900,45900,0
|
|
20240108,181000,71396900,45900,45900,45900,45900,0
|
|
20240108,180900,71396900,45900,45900,45900,45900,0
|
|
20240108,180800,71396900,45900,45900,45900,45900,0
|
|
20240108,180700,71396900,45900,45900,45900,45900,0
|
|
20240108,180600,71396900,45900,45900,45900,45900,0
|
|
20240108,180500,71396900,45900,45900,45900,45900,0
|
|
20240108,180400,71396900,45900,45900,45900,45900,0
|
|
20240108,180300,71396900,45900,45900,45900,45900,0
|
|
20240108,180200,71396900,45900,45900,45900,45900,0
|
|
20240108,180100,71396900,45900,45900,45900,45900,0
|
|
20240108,180000,71396900,45900,45900,45900,45900,0
|
|
20240108,175900,71396900,45900,45900,45900,45900,0
|
|
20240108,175800,71396900,45900,45900,45900,45900,0
|
|
20240108,175700,71396900,45900,45900,45900,45900,0
|
|
20240108,175600,71396900,45900,45900,45900,45900,0
|
|
20240108,175500,71396900,45900,45900,45900,45900,0
|
|
20240108,175400,71396900,45900,45900,45900,45900,0
|
|
20240108,175300,71396900,45900,45900,45900,45900,0
|
|
20240108,175200,71396900,45900,45900,45900,45900,0
|
|
20240108,175100,71396900,45900,45900,45900,45900,0
|
|
20240108,175000,71396900,45900,45900,45900,45900,0
|
|
20240108,174900,71396900,45900,45900,45900,45900,0
|
|
20240108,174800,71396900,45900,45900,45900,45900,0
|
|
20240108,174700,71396900,45900,45900,45900,45900,0
|
|
20240108,174600,71396900,45900,45900,45900,45900,0
|
|
20240108,174500,71396900,45900,45900,45900,45900,0
|
|
20240108,174400,71396900,45900,45900,45900,45900,38
|
|
20240108,174300,71396900,45900,45900,45900,45900,0
|
|
20240108,174200,71396900,45900,45900,45900,45900,0
|
|
20240108,174100,71396900,45900,45900,45900,45900,0
|
|
20240108,174000,71396900,45900,45900,45900,45900,0
|
|
20240108,173900,71396900,45900,45900,45900,45900,0
|
|
20240108,173800,71396900,45900,45900,45900,45900,0
|
|
20240108,173700,71396900,45900,45900,45900,45900,0
|
|
20240108,173600,71396900,45900,45900,45900,45900,0
|
|
20240108,173500,71396900,45900,45900,45900,45900,0
|
|
20240108,173400,71396900,45900,45900,45900,45900,0
|
|
20240108,173300,71396900,45900,45900,45900,45900,0
|
|
20240108,173200,71396900,45900,45900,45900,45900,0
|
|
20240108,173100,71396900,45900,45900,45900,45900,0
|
|
20240108,173000,71396900,45900,45900,45900,45900,0
|
|
20240108,172900,71396900,45900,45900,45900,45900,0
|
|
20240108,172800,71396900,45900,45900,45900,45900,0
|
|
20240108,172700,71396900,45900,45900,45900,45900,0
|
|
20240108,172600,71396900,45900,45900,45900,45900,0
|
|
20240108,172500,71396900,45900,45900,45900,45900,0
|
|
20240108,172400,71396900,45900,45900,45900,45900,0
|
|
20240108,172300,71396900,45900,45900,45900,45900,0
|
|
20240108,172200,71396900,45900,45900,45900,45900,0
|
|
20240108,172100,71396900,45900,45900,45900,45900,0
|
|
20240108,172000,71396900,45900,45900,45900,45900,0
|
|
20240108,171900,71396900,45900,45900,45900,45900,0
|
|
20240108,171800,71396900,45900,45900,45900,45900,0
|
|
20240108,171700,71396900,45900,45900,45900,45900,0
|
|
20240108,171600,71396900,45900,45900,45900,45900,0
|
|
20240108,171500,71396900,45900,45900,45900,45900,0
|
|
20240108,171400,71396900,45900,45900,45900,45900,38
|
|
20240108,171300,71396900,45900,45900,45900,45900,0
|
|
20240108,171200,71396900,45900,45900,45900,45900,0
|
|
20240108,171100,71396900,45900,45900,45900,45900,0
|
|
20240108,171000,71396900,45900,45900,45900,45900,0
|
|
20240108,170900,71396900,45900,45900,45900,45900,0
|
|
20240108,170800,71396900,45900,45900,45900,45900,0
|
|
20240108,170700,71396900,45900,45900,45900,45900,0
|
|
20240108,170600,71396900,45900,45900,45900,45900,0
|
|
20240108,170500,71396900,45900,45900,45900,45900,0
|
|
20240108,170400,71396900,45900,45900,45900,45900,0
|
|
20240108,170300,71396900,45900,45900,45900,45900,0
|
|
20240108,170200,71396900,45900,45900,45900,45900,0
|
|
20240108,170100,71396900,45900,45900,45900,45900,0
|
|
20240108,170000,71396900,45900,45900,45900,45900,0
|
|
20240108,165900,71396900,45900,45900,45900,45900,0
|
|
20240108,165800,71396900,45900,45900,45900,45900,0
|
|
20240108,165700,71396900,45900,45900,45900,45900,0
|
|
20240108,165600,71396900,45900,45900,45900,45900,0
|
|
20240108,165500,71396900,45900,45900,45900,45900,0
|
|
20240108,165400,71396900,45900,45900,45900,45900,0
|
|
20240108,165300,71396900,45900,45900,45900,45900,0
|
|
20240108,165200,71396900,45900,45900,45900,45900,0
|
|
20240108,165100,71396900,45900,45900,45900,45900,0
|
|
20240108,165000,71396900,45900,45900,45900,45900,0
|
|
20240108,164900,71396900,45900,45900,45900,45900,0
|
|
20240108,164800,71396900,45900,45900,45900,45900,0
|
|
20240108,164700,71396900,45900,45900,45900,45900,0
|
|
20240108,164600,71396900,45900,45900,45900,45900,0
|
|
20240108,164500,71396900,45900,45900,45900,45900,0
|
|
20240108,164400,71396900,45900,45900,45900,45900,38
|
|
20240108,164300,71396900,45900,45900,45900,45900,0
|
|
20240108,164200,71396900,45900,45900,45900,45900,0
|
|
20240108,164100,71396900,45900,45900,45900,45900,0
|
|
20240108,164000,71396900,45900,45900,45900,45900,0
|
|
20240108,163900,71396900,45900,45900,45900,45900,0
|
|
20240108,163800,71396900,45900,45900,45900,45900,0
|
|
20240108,163700,71396900,45900,45900,45900,45900,0
|
|
20240108,163600,71396900,45900,45900,45900,45900,0
|
|
20240108,163500,71396900,45900,45900,45900,45900,0
|
|
20240108,163400,71396900,45900,45900,45900,45900,0
|
|
20240108,163300,71396900,45900,45900,45900,45900,0
|
|
20240108,163200,71396900,45900,45900,45900,45900,0
|
|
20240108,163100,71396900,45900,45900,45900,45900,0
|
|
20240108,163000,71396900,45900,45900,45900,45900,0
|
|
20240108,162900,71396900,45900,45900,45900,45900,0
|
|
20240108,162800,71396900,45900,45900,45900,45900,0
|
|
20240108,162700,71396900,45900,45900,45900,45900,0
|
|
20240108,162600,71396900,45900,45900,45900,45900,0
|
|
20240108,162500,71396900,45900,45900,45900,45900,0
|
|
20240108,162400,71396900,45900,45900,45900,45900,0
|
|
20240108,162300,71396900,45900,45900,45900,45900,0
|
|
20240108,162200,71396900,45900,45900,45900,45900,0
|
|
20240108,162100,71396900,45900,45900,45900,45900,0
|
|
20240108,162000,71396900,45900,45900,45900,45900,0
|
|
20240108,161900,71396900,45900,45900,45900,45900,0
|
|
20240108,161800,71396900,45900,45900,45900,45900,0
|
|
20240108,161700,71396900,45900,45900,45900,45900,0
|
|
20240108,161600,71396900,45900,45900,45900,45900,0
|
|
20240108,161500,71396900,45900,45900,45900,45900,0
|
|
20240108,161400,71396900,45900,45900,45900,45900,38
|
|
20240108,161300,71396900,45900,45900,45900,45900,0
|
|
20240108,161200,71396900,45900,45900,45900,45900,0
|
|
20240108,161100,71396900,45900,45900,45900,45900,0
|
|
20240108,161000,71396900,45900,45900,45900,45900,0
|
|
20240108,160900,71396900,45900,45900,45900,45900,0
|
|
20240108,160800,71396900,45900,45900,45900,45900,0
|
|
20240108,160700,71396900,45900,45900,45900,45900,0
|
|
20240108,160600,71396900,45900,45900,45900,45900,0
|
|
20240108,160500,71396900,45900,45900,45900,45900,0
|
|
20240108,160400,71396900,45900,45900,45900,45900,0
|
|
20240108,160300,71396900,45900,45900,45900,45900,0
|
|
20240108,160200,71396900,45900,45900,45900,45900,0
|
|
20240108,160100,71396900,45900,45900,45900,45900,0
|
|
20240108,160000,71396900,45900,45900,45900,45900,0
|
|
20240108,155900,71396900,45900,45900,45900,45900,0
|
|
20240108,155800,71396900,45900,45900,45900,45900,0
|
|
20240108,155700,71396900,45900,45900,45900,45900,0
|
|
20240108,155600,71396900,45900,45900,45900,45900,0
|
|
20240108,155500,71396900,45900,45900,45900,45900,0
|
|
20240108,155400,71396900,45900,45900,45900,45900,0
|
|
20240108,155300,71396900,45900,45900,45900,45900,0
|
|
20240108,155200,71396900,45900,45900,45900,45900,0
|
|
20240108,155100,71396900,45900,45900,45900,45900,0
|
|
20240108,155000,71396900,45900,45900,45900,45900,0
|
|
20240108,154900,71396900,45900,45900,45900,45900,0
|
|
20240108,154800,71396900,45900,45900,45900,45900,0
|
|
20240108,154700,71396900,45900,45900,45900,45900,0
|
|
20240108,154600,71396900,45900,45900,45900,45900,0
|
|
20240108,154500,71396900,45900,45900,45900,45900,0
|
|
20240108,154400,71396900,45900,45900,45900,45900,38
|
|
20240108,154300,71396900,45900,45900,45900,45900,0
|
|
20240108,154200,71396900,45900,45900,45900,45900,0
|
|
20240108,154100,71396900,45900,45900,45900,45900,0
|
|
20240108,154000,71396900,45900,45900,45900,45900,0
|
|
20240108,153900,71396900,45900,45900,45900,45900,0
|
|
20240108,153800,71396900,45900,45900,45900,45900,0
|
|
20240108,153700,71396900,45900,45900,45900,45900,0
|
|
20240108,153600,71396900,45900,45900,45900,45900,0
|
|
20240108,153500,71396900,45900,45900,45900,45900,0
|
|
20240108,153400,71396900,45900,45900,45900,45900,0
|
|
20240108,153300,71396900,45900,45900,45900,45900,0
|
|
20240108,153200,71396900,45900,45900,45900,45900,0
|
|
20240108,153100,71396900,45900,45900,45900,45900,0
|
|
20240108,153000,71396900,45900,45900,45900,45900,38
|
|
20240108,152900,69652700,45900,45900,45900,45900,0
|
|
20240108,152800,69652700,45900,45900,45900,45900,0
|
|
20240108,152700,69652700,45900,45900,45900,45900,0
|
|
20240108,152600,69652700,45900,45900,45900,45900,0
|
|
20240108,152500,69652700,45900,45900,45900,45900,0
|
|
20240108,152400,69652700,45900,45900,45900,45900,0
|
|
20240108,152300,69652700,45900,45900,45900,45900,0
|
|
20240108,152200,69652700,45900,45900,45900,45900,0
|
|
20240108,152100,69652700,45900,45900,45900,45900,0
|
|
20240108,152000,69652700,45900,45900,45900,45900,0
|
|
20240108,151900,69652700,45900,45900,45900,45900,0
|
|
20240108,151800,69652700,45900,45900,45900,45900,0
|
|
20240108,151700,69652700,45900,45900,45900,45900,71
|
|
20240108,151600,66393800,45900,45900,45900,45900,0
|
|
20240108,151500,66393800,45900,45900,45900,45900,0
|
|
20240108,151400,66393800,45900,45900,45900,45900,0
|
|
20240108,151300,66393800,45900,45900,45900,45900,0
|
|
20240108,151200,66393800,45900,45900,45900,45900,2
|
|
20240108,151100,66302000,45900,45900,45900,45900,0
|
|
20240108,151000,66302000,45900,45900,45900,45900,0
|
|
20240108,150900,66302000,45900,45900,45900,45900,12
|
|
20240108,150800,65751200,45900,45900,45900,45900,0
|
|
20240108,150700,65751200,45900,45900,45900,45900,1
|
|
20240108,150600,65705300,45750,45750,45750,45750,3
|
|
20240108,150500,65568050,45750,45750,45750,45750,10
|
|
20240108,150400,65110550,45900,45900,45900,45900,1
|
|
20240108,150300,65064650,45800,45800,45800,45800,0
|
|
20240108,150200,65064650,45800,45800,45800,45800,50
|
|
20240108,150100,62774650,45800,45800,45800,45800,0
|
|
20240108,150000,62774650,45800,45800,45800,45800,0
|
|
20240108,145900,62774650,45800,45800,45800,45800,0
|
|
20240108,145800,62774650,45800,45800,45800,45800,0
|
|
20240108,145700,62774650,45800,45800,45800,45800,2
|
|
20240108,145600,62683050,45750,45750,45750,45750,6
|
|
20240108,145500,62408550,45750,45750,45750,45750,21
|
|
20240108,145400,61447800,45800,45800,45800,45800,0
|
|
20240108,145300,61447800,45800,45750,45800,45750,11
|
|
20240108,145200,60944500,45750,45750,45750,45750,14
|
|
20240108,145100,60304000,45750,45750,45750,45750,21
|
|
20240108,145000,59343250,45750,45750,45750,45750,0
|
|
20240108,144900,59343250,45750,45750,45750,45750,10
|
|
20240108,144800,58885750,45750,45750,45750,45750,11
|
|
20240108,144700,58382500,45750,45800,45800,45750,69
|
|
20240108,144600,55225500,45800,45800,45800,45800,0
|
|
20240108,144500,55225500,45800,45800,45800,45800,0
|
|
20240108,144400,55225500,45800,45800,45800,45800,5
|
|
20240108,144300,54996500,45800,45800,45800,45800,23
|
|
20240108,144200,53943100,45800,45800,45800,45800,0
|
|
20240108,144100,53943100,45800,45750,45800,45750,140
|
|
20240108,144000,47538050,45750,45750,45750,45750,0
|
|
20240108,143900,47538050,45750,45800,45800,45750,100
|
|
20240108,143800,42961950,46000,46000,46000,46000,0
|
|
20240108,143700,42961950,46000,46000,46000,46000,0
|
|
20240108,143600,42961950,46000,45850,46000,45850,39
|
|
20240108,143500,41173500,45750,45800,45800,45750,37
|
|
20240108,143400,39480700,45800,45900,45900,45800,110
|
|
20240108,143300,34436550,45950,45950,45950,45950,46
|
|
20240108,143200,32322850,45950,45950,45950,45950,1
|
|
20240108,143100,32276900,46000,46000,46000,46000,0
|
|
20240108,143000,32276900,46000,46000,46000,46000,16
|
|
20240108,142900,31540900,46250,46050,46250,46050,36
|
|
20240108,142800,29882900,46250,46250,46250,46250,0
|
|
20240108,142700,29882900,46250,46250,46250,46250,0
|
|
20240108,142600,29882900,46250,46250,46250,46250,0
|
|
20240108,142500,29882900,46250,46250,46250,46250,0
|
|
20240108,142400,29882900,46250,46250,46250,46250,0
|
|
20240108,142300,29882900,46250,46250,46250,46250,0
|
|
20240108,142200,29882900,46250,46250,46250,46250,0
|
|
20240108,142100,29882900,46250,46250,46250,46250,0
|
|
20240108,142000,29882900,46250,46250,46250,46250,0
|
|
20240108,141900,29882900,46250,46250,46250,46250,0
|
|
20240108,141800,29882900,46250,46250,46250,46250,0
|
|
20240108,141700,29882900,46250,46250,46250,46250,0
|
|
20240108,141600,29882900,46250,46250,46250,46250,0
|
|
20240108,141500,29882900,46250,46250,46250,46250,0
|
|
20240108,141400,29882900,46250,46250,46250,46250,0
|
|
20240108,141300,29882900,46250,46250,46250,46250,0
|
|
20240108,141200,29882900,46250,46250,46250,46250,0
|
|
20240108,141100,29882900,46250,46250,46250,46250,0
|
|
20240108,141000,29882900,46250,46250,46250,46250,0
|
|
20240108,140900,29882900,46250,46250,46250,46250,0
|
|
20240108,140800,29882900,46250,46250,46250,46250,0
|
|
20240108,140700,29882900,46250,46250,46250,46250,0
|
|
20240108,140600,29882900,46250,46250,46250,46250,0
|
|
20240108,140500,29882900,46250,46250,46250,46250,0
|
|
20240108,140400,29882900,46250,46250,46250,46250,0
|
|
20240108,140300,29882900,46250,46250,46250,46250,0
|
|
20240108,140200,29882900,46250,46250,46250,46250,0
|
|
20240108,140100,29882900,46250,46250,46250,46250,0
|
|
20240108,140000,29882900,46250,46250,46250,46250,0
|
|
20240108,135900,29882900,46250,46250,46250,46250,0
|
|
20240108,135800,29882900,46250,46250,46250,46250,0
|
|
20240108,135700,29882900,46250,46250,46250,46250,0
|
|
20240108,135600,29882900,46250,46250,46250,46250,0
|
|
20240108,135500,29882900,46250,46250,46250,46250,0
|
|
20240108,135400,29882900,46250,46250,46250,46250,0
|
|
20240108,135300,29882900,46250,46250,46250,46250,1
|
|
20240108,135200,29836650,46050,46050,46050,46050,0
|
|
20240108,135100,29836650,46050,46050,46050,46050,0
|
|
20240108,135000,29836650,46050,46050,46050,46050,0
|
|
20240108,134900,29836650,46050,46050,46050,46050,0
|
|
20240108,134800,29836650,46050,46050,46050,46050,0
|
|
20240108,134700,29836650,46050,46050,46050,46050,0
|
|
20240108,134600,29836650,46050,46050,46050,46050,0
|
|
20240108,134500,29836650,46050,46050,46050,46050,0
|
|
20240108,134400,29836650,46050,46050,46050,46050,3
|
|
20240108,134300,29698500,46250,46250,46250,46250,0
|
|
20240108,134200,29698500,46250,46250,46250,46250,0
|
|
20240108,134100,29698500,46250,46250,46250,46250,0
|
|
20240108,134000,29698500,46250,46250,46250,46250,0
|
|
20240108,133900,29698500,46250,46250,46250,46250,22
|
|
20240108,133800,28681000,46250,46250,46250,46250,0
|
|
20240108,133700,28681000,46250,46250,46250,46250,0
|
|
20240108,133600,28681000,46250,46250,46250,46250,0
|
|
20240108,133500,28681000,46250,46250,46250,46250,0
|
|
20240108,133400,28681000,46250,46250,46250,46250,0
|
|
20240108,133300,28681000,46250,46250,46250,46250,0
|
|
20240108,133200,28681000,46250,46250,46250,46250,0
|
|
20240108,133100,28681000,46250,46200,46250,46200,131
|
|
20240108,133000,22623100,46050,46050,46050,46050,0
|
|
20240108,132900,22623100,46050,46050,46050,46050,0
|
|
20240108,132800,22623100,46050,46050,46050,46050,0
|
|
20240108,132700,22623100,46050,46050,46050,46050,0
|
|
20240108,132600,22623100,46050,46050,46050,46050,2
|
|
20240108,132500,22531000,46200,46200,46200,46200,0
|
|
20240108,132400,22531000,46200,46200,46200,46200,0
|
|
20240108,132300,22531000,46200,46200,46200,46200,0
|
|
20240108,132200,22531000,46200,46200,46200,46200,0
|
|
20240108,132100,22531000,46200,46200,46200,46200,0
|
|
20240108,132000,22531000,46200,46200,46200,46200,0
|
|
20240108,131900,22531000,46200,46200,46200,46200,0
|
|
20240108,131800,22531000,46200,46200,46200,46200,0
|
|
20240108,131700,22531000,46200,46200,46200,46200,0
|
|
20240108,131600,22531000,46200,46200,46200,46200,0
|
|
20240108,131500,22531000,46200,46200,46200,46200,0
|
|
20240108,131400,22531000,46200,46200,46200,46200,0
|
|
20240108,131300,22531000,46200,46200,46200,46200,0
|
|
20240108,131200,22531000,46200,46200,46200,46200,0
|
|
20240108,131100,22531000,46200,46200,46200,46200,0
|
|
20240108,131000,22531000,46200,46200,46200,46200,0
|
|
20240108,130900,22531000,46200,46200,46200,46200,1
|
|
20240108,130800,22484800,46000,46000,46000,46000,0
|
|
20240108,130700,22484800,46000,46000,46000,46000,0
|
|
20240108,130600,22484800,46000,46000,46000,46000,0
|
|
20240108,130500,22484800,46000,46000,46000,46000,0
|
|
20240108,130400,22484800,46000,46000,46000,46000,0
|
|
20240108,130300,22484800,46000,46000,46000,46000,0
|
|
20240108,130200,22484800,46000,46000,46000,46000,0
|
|
20240108,130100,22484800,46000,46000,46000,46000,0
|
|
20240108,130000,22484800,46000,46200,46200,46000,3
|
|
20240108,125900,22346600,46000,46200,46200,46000,16
|
|
20240108,125800,21607600,46200,46200,46200,46200,0
|
|
20240108,125700,21607600,46200,46200,46200,46200,0
|
|
20240108,125600,21607600,46200,46200,46200,46200,0
|
|
20240108,125500,21607600,46200,46200,46200,46200,0
|
|
20240108,125400,21607600,46200,46200,46200,46200,1
|
|
20240108,125300,21561400,46000,46000,46000,46000,0
|
|
20240108,125200,21561400,46000,46000,46000,46000,0
|
|
20240108,125100,21561400,46000,46000,46000,46000,2
|
|
20240108,125000,21469400,46000,46000,46000,46000,1
|
|
20240108,124900,21423400,45950,45950,45950,45950,1
|
|
20240108,124800,21377450,46200,46200,46200,46200,1
|
|
20240108,124700,21331250,46200,46200,46200,46200,0
|
|
20240108,124600,21331250,46200,46200,46200,46200,0
|
|
20240108,124500,21331250,46200,46200,46200,46200,0
|
|
20240108,124400,21331250,46200,46200,46200,46200,0
|
|
20240108,124300,21331250,46200,46200,46200,46200,0
|
|
20240108,124200,21331250,46200,46200,46200,46200,1
|
|
20240108,124100,21285050,46200,46200,46200,46200,0
|
|
20240108,124000,21285050,46200,46200,46200,46200,0
|
|
20240108,123900,21285050,46200,46200,46200,46200,0
|
|
20240108,123800,21285050,46200,46200,46200,46200,0
|
|
20240108,123700,21285050,46200,46200,46200,46200,0
|
|
20240108,123600,21285050,46200,46000,46200,45950,3
|
|
20240108,123500,21146900,46200,46200,46200,46200,0
|
|
20240108,123400,21146900,46200,46200,46200,46200,0
|
|
20240108,123300,21146900,46200,46200,46200,46200,0
|
|
20240108,123200,21146900,46200,46200,46200,46200,0
|
|
20240108,123100,21146900,46200,46200,46200,46200,0
|
|
20240108,123000,21146900,46200,46200,46200,46200,1
|
|
20240108,122900,21100700,46000,46000,46000,46000,0
|
|
20240108,122800,21100700,46000,46000,46000,46000,0
|
|
20240108,122700,21100700,46000,46000,46000,46000,0
|
|
20240108,122600,21100700,46000,46000,46000,46000,1
|
|
20240108,122500,21054700,46200,46200,46200,46200,1
|
|
20240108,122400,21008500,46200,46200,46200,46200,0
|
|
20240108,122300,21008500,46200,46200,46200,46200,0
|
|
20240108,122200,21008500,46200,46200,46200,46200,0
|
|
20240108,122100,21008500,46200,46200,46200,46200,0
|
|
20240108,122000,21008500,46200,46200,46200,46200,0
|
|
20240108,121900,21008500,46200,46200,46200,46200,1
|
|
20240108,121800,20962300,45950,45950,45950,45950,1
|
|
20240108,121700,20916350,46200,46200,46200,46200,0
|
|
20240108,121600,20916350,46200,46200,46200,46200,0
|
|
20240108,121500,20916350,46200,46200,46200,46200,0
|
|
20240108,121400,20916350,46200,46200,46200,46200,0
|
|
20240108,121300,20916350,46200,46200,46200,46200,1
|
|
20240108,121200,20870150,45950,45950,45950,45950,2
|
|
20240108,121100,20778250,46000,46000,46000,46000,0
|
|
20240108,121000,20778250,46000,46000,46000,46000,0
|
|
20240108,120900,20778250,46000,46000,46000,46000,0
|
|
20240108,120800,20778250,46000,46000,46000,46000,4
|
|
20240108,120700,20594250,46200,46200,46200,46200,1
|
|
20240108,120600,20548050,46200,46200,46200,46200,1
|
|
20240108,120500,20501850,46000,46000,46000,46000,0
|
|
20240108,120400,20501850,46000,46000,46000,46000,0
|
|
20240108,120300,20501850,46000,46000,46000,46000,0
|
|
20240108,120200,20501850,46000,46000,46000,46000,5
|
|
20240108,120100,20271850,46200,46200,46200,46200,1
|
|
20240108,120000,20225650,46200,46200,46200,46200,0
|
|
20240108,115900,20225650,46200,46200,46200,46200,0
|
|
20240108,115800,20225650,46200,46200,46200,46200,0
|
|
20240108,115700,20225650,46200,46200,46200,46200,0
|
|
20240108,115600,20225650,46200,46200,46200,46200,0
|
|
20240108,115500,20225650,46200,46200,46200,46200,1
|
|
20240108,115400,20179450,46000,46000,46000,46000,0
|
|
20240108,115300,20179450,46000,46000,46000,46000,0
|
|
20240108,115200,20179450,46000,46000,46000,46000,4
|
|
20240108,115100,19995450,46200,46200,46200,46200,0
|
|
20240108,115000,19995450,46200,46200,46200,46200,1
|
|
20240108,114900,19949250,46000,46000,46000,46000,101
|
|
20240108,114800,15303250,46050,46050,46050,46050,3
|
|
20240108,114700,15165100,46200,46200,46200,46200,0
|
|
20240108,114600,15165100,46200,46200,46200,46200,0
|
|
20240108,114500,15165100,46200,46200,46200,46200,0
|
|
20240108,114400,15165100,46200,46200,46200,46200,1
|
|
20240108,114300,15118900,46000,46000,46000,46000,0
|
|
20240108,114200,15118900,46000,46000,46000,46000,0
|
|
20240108,114100,15118900,46000,46000,46000,46000,0
|
|
20240108,114000,15118900,46000,46000,46000,46000,0
|
|
20240108,113900,15118900,46000,46000,46000,46000,0
|
|
20240108,113800,15118900,46000,46000,46150,46000,10
|
|
20240108,113700,14658750,46050,46050,46050,46050,1
|
|
20240108,113600,14612700,46150,46150,46150,46150,0
|
|
20240108,113500,14612700,46150,46150,46150,46150,0
|
|
20240108,113400,14612700,46150,46150,46150,46150,0
|
|
20240108,113300,14612700,46150,46150,46150,46150,0
|
|
20240108,113200,14612700,46150,46150,46150,46150,1
|
|
20240108,113100,14566550,46100,46100,46100,46100,0
|
|
20240108,113000,14566550,46100,46100,46100,46100,0
|
|
20240108,112900,14566550,46100,46100,46100,46100,0
|
|
20240108,112800,14566550,46100,46100,46100,46100,3
|
|
20240108,112700,14428250,46150,46150,46150,46150,0
|
|
20240108,112600,14428250,46150,46150,46150,46150,1
|
|
20240108,112500,14382100,46000,46000,46000,46000,1
|
|
20240108,112400,14336100,46050,46100,46100,46050,2
|
|
20240108,112300,14243950,46200,46200,46200,46200,0
|
|
20240108,112200,14243950,46200,46200,46200,46200,0
|
|
20240108,112100,14243950,46200,46200,46200,46200,0
|
|
20240108,112000,14243950,46200,46200,46200,46200,1
|
|
20240108,111900,14197750,46150,46150,46150,46150,0
|
|
20240108,111800,14197750,46150,46200,46200,46150,3
|
|
20240108,111700,14059250,46200,46200,46200,46200,0
|
|
20240108,111600,14059250,46200,46200,46200,46200,0
|
|
20240108,111500,14059250,46200,46200,46200,46200,1
|
|
20240108,111400,14013050,46000,46000,46000,46000,1
|
|
20240108,111300,13967050,46050,46050,46050,46050,0
|
|
20240108,111200,13967050,46050,46050,46050,46050,2
|
|
20240108,111100,13874950,46200,46200,46200,46200,0
|
|
20240108,111000,13874950,46200,46200,46200,46200,0
|
|
20240108,110900,13874950,46200,46200,46200,46200,1
|
|
20240108,110800,13828750,46200,46200,46200,46200,10
|
|
20240108,110700,13366750,46000,46000,46000,46000,0
|
|
20240108,110600,13366750,46000,46050,46050,46000,137
|
|
20240108,110500,7062800,46200,46200,46200,46200,0
|
|
20240108,110400,7062800,46200,46200,46200,46200,0
|
|
20240108,110300,7062800,46200,46200,46200,46200,1
|
|
20240108,110200,7016600,46050,46050,46050,46050,0
|
|
20240108,110100,7016600,46050,46050,46050,46050,2
|
|
20240108,110000,6924500,46200,46200,46200,46200,0
|
|
20240108,105900,6924500,46200,46200,46200,46200,0
|
|
20240108,105800,6924500,46200,46200,46200,46200,0
|
|
20240108,105700,6924500,46200,46200,46200,46200,1
|
|
20240108,105600,6878300,46100,46100,46100,46100,13
|
|
20240108,105500,6279000,46100,46100,46100,46100,0
|
|
20240108,105400,6279000,46100,46100,46100,46100,0
|
|
20240108,105300,6279000,46100,46100,46100,46100,0
|
|
20240108,105200,6279000,46100,46100,46100,46100,0
|
|
20240108,105100,6279000,46100,46100,46100,46100,1
|
|
20240108,105000,6232900,46250,46250,46250,46250,0
|
|
20240108,104900,6232900,46250,46250,46250,46250,0
|
|
20240108,104800,6232900,46250,46250,46250,46250,0
|
|
20240108,104700,6232900,46250,46250,46250,46250,0
|
|
20240108,104600,6232900,46250,46250,46250,46250,0
|
|
20240108,104500,6232900,46250,46250,46250,46250,0
|
|
20240108,104400,6232900,46250,46250,46250,46250,0
|
|
20240108,104300,6232900,46250,46250,46250,46250,1
|
|
20240108,104200,6186650,46100,46100,46100,46100,0
|
|
20240108,104100,6186650,46100,46100,46100,46100,0
|
|
20240108,104000,6186650,46100,46100,46100,46100,0
|
|
20240108,103900,6186650,46100,46100,46100,46100,8
|
|
20240108,103800,5817850,46100,46100,46100,46100,26
|
|
20240108,103700,4619250,46100,46100,46100,46100,1
|
|
20240108,103600,4573150,46150,46150,46150,46150,16
|
|
20240108,103500,3834750,46200,46200,46200,46200,6
|
|
20240108,103400,3557550,46200,46200,46200,46200,0
|
|
20240108,103300,3557550,46200,46200,46200,46200,0
|
|
20240108,103200,3557550,46200,46200,46200,46200,0
|
|
20240108,103100,3557550,46200,46200,46200,46200,0
|
|
20240108,103000,3557550,46200,46200,46200,46200,0
|
|
20240108,102900,3557550,46200,46200,46200,46200,0
|
|
20240108,102800,3557550,46200,46200,46200,46200,0
|
|
20240108,102700,3557550,46200,46200,46200,46200,1
|
|
20240108,102600,3511350,46250,46250,46250,46250,0
|
|
20240108,102500,3511350,46250,46250,46250,46250,0
|
|
20240108,102400,3511350,46250,46250,46250,46250,0
|
|
20240108,102300,3511350,46250,46250,46250,46250,0
|
|
20240108,102200,3511350,46250,46250,46250,46250,0
|
|
20240108,102100,3511350,46250,46250,46250,46250,0
|
|
20240108,102000,3511350,46250,46250,46250,46250,0
|
|
20240108,101900,3511350,46250,46250,46250,46250,0
|
|
20240108,101800,3511350,46250,46300,46300,46250,29
|
|
20240108,101700,2169400,46350,46350,46350,46350,3
|
|
20240108,101600,2030350,46350,46350,46350,46350,0
|
|
20240108,101500,2030350,46350,46350,46350,46350,0
|
|
20240108,101400,2030350,46350,46350,46350,46350,1
|
|
20240108,101300,1984000,46350,46350,46350,46350,1
|
|
20240108,101200,1937650,46350,46350,46350,46350,1
|
|
20240108,101100,1891300,46350,46350,46350,46350,1
|
|
20240108,101000,1844950,46300,46300,46300,46300,0
|
|
20240108,100900,1844950,46300,46300,46300,46300,0
|
|
20240108,100800,1844950,46300,46300,46300,46300,0
|
|
20240108,100700,1844950,46300,46300,46300,46300,0
|
|
20240108,100600,1844950,46300,46300,46300,46300,0
|
|
20240108,100500,1844950,46300,46300,46300,46300,0
|
|
20240108,100400,1844950,46300,46300,46300,46300,0
|
|
20240108,100300,1844950,46300,46300,46300,46300,0
|
|
20240108,100200,1844950,46300,46300,46300,46300,0
|
|
20240108,100100,1844950,46300,46300,46300,46300,0
|
|
20240108,100000,1844950,46300,46500,46500,46300,2
|
|
20240108,095900,1752150,46550,46550,46550,46550,0
|
|
20240108,095800,1752150,46550,46550,46550,46550,0
|
|
20240108,095700,1752150,46550,46550,46550,46550,0
|
|
20240108,095600,1752150,46550,46550,46550,46550,0
|
|
20240108,095500,1752150,46550,46550,46550,46550,0
|
|
20240108,095400,1752150,46550,46550,46550,46550,0
|
|
20240108,095300,1752150,46550,46550,46550,46550,0
|
|
20240108,095200,1752150,46550,46550,46550,46550,0
|
|
20240108,095100,1752150,46550,46550,46550,46550,0
|
|
20240108,095000,1752150,46550,46550,46550,46550,0
|
|
20240108,094900,1752150,46550,46550,46550,46550,0
|
|
20240108,094800,1752150,46550,46550,46550,46550,0
|
|
20240108,094700,1752150,46550,46550,46550,46550,0
|
|
20240108,094600,1752150,46550,46550,46550,46550,0
|
|
20240108,094500,1752150,46550,46550,46550,46550,0
|
|
20240108,094400,1752150,46550,46550,46550,46550,0
|
|
20240108,094300,1752150,46550,46550,46550,46550,0
|
|
20240108,094200,1752150,46550,46550,46550,46550,0
|
|
20240108,094100,1752150,46550,46550,46550,46550,0
|
|
20240108,094000,1752150,46550,46550,46550,46550,0
|
|
20240108,093900,1752150,46550,46550,46550,46550,0
|
|
20240108,093800,1752150,46550,46550,46550,46550,0
|
|
20240108,093700,1752150,46550,46550,46550,46550,0
|
|
20240108,093600,1752150,46550,46550,46550,46550,0
|
|
20240108,093500,1752150,46550,46550,46550,46550,1
|
|
20240108,093400,1705600,46550,46550,46550,46550,0
|
|
20240108,093300,1705600,46550,46550,46550,46550,1
|
|
20240108,093200,1659050,46100,46100,46100,46100,0
|
|
20240108,093100,1659050,46100,46100,46100,46100,0
|
|
20240108,093000,1659050,46100,46100,46100,46100,0
|
|
20240108,092900,1659050,46100,46100,46100,46100,6
|
|
20240108,092800,1382450,46100,46100,46100,46100,0
|
|
20240108,092700,1382450,46100,46100,46100,46100,0
|
|
20240108,092600,1382450,46100,46100,46100,46100,0
|
|
20240108,092500,1382450,46100,46100,46100,46100,0
|
|
20240108,092400,1382450,46100,46100,46100,46100,0
|
|
20240108,092300,1382450,46100,46100,46100,46100,0
|
|
20240108,092200,1382450,46100,46100,46100,46100,13
|
|
20240108,092100,783150,46100,46100,46100,46100,0
|
|
20240108,092000,783150,46100,46100,46100,46100,1
|
|
20240108,091900,737050,46050,46050,46050,46050,0
|
|
20240108,091800,737050,46050,46050,46050,46050,0
|
|
20240108,091700,737050,46050,46050,46050,46050,0
|
|
20240108,091600,737050,46050,46050,46050,46050,0
|
|
20240108,091500,737050,46050,46050,46050,46050,0
|
|
20240108,091400,737050,46050,46050,46050,46050,0
|
|
20240108,091300,737050,46050,46050,46050,46050,0
|
|
20240108,091200,737050,46050,46050,46050,46050,9
|
|
20240108,091100,322600,46300,46300,46300,46300,0
|
|
20240108,091000,322600,46300,46300,46300,46300,0
|
|
20240108,090900,322600,46300,46300,46300,46300,0
|
|
20240108,090800,322600,46300,46300,46300,46300,0
|
|
20240108,090700,322600,46300,46300,46300,46300,0
|
|
20240108,090600,322600,46300,46300,46300,46300,0
|
|
20240108,090500,322600,46300,46300,46300,46300,0
|
|
20240108,090400,322600,46300,46300,46300,46300,0
|
|
20240108,090300,322600,46300,46300,46300,46300,0
|
|
20240108,090200,322600,46300,46300,46300,46300,1
|
|
20240108,090100,276300,46050,46050,46050,46050,0
|
|
20240108,090000,276300,46050,46050,46050,46050,6
|