587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184400,162681250,45850,45850,45850,45850,124
|
|
20240109,184300,162681250,45850,45850,45850,45850,0
|
|
20240109,184200,162681250,45850,45850,45850,45850,0
|
|
20240109,184100,162681250,45850,45850,45850,45850,0
|
|
20240109,184000,162681250,45850,45850,45850,45850,0
|
|
20240109,183900,162681250,45850,45850,45850,45850,0
|
|
20240109,183800,162681250,45850,45850,45850,45850,0
|
|
20240109,183700,162681250,45850,45850,45850,45850,0
|
|
20240109,183600,162681250,45850,45850,45850,45850,0
|
|
20240109,183500,162681250,45850,45850,45850,45850,0
|
|
20240109,183400,162681250,45850,45850,45850,45850,0
|
|
20240109,183300,162681250,45850,45850,45850,45850,0
|
|
20240109,183200,162681250,45850,45850,45850,45850,0
|
|
20240109,183100,162681250,45850,45850,45850,45850,0
|
|
20240109,183000,162681250,45850,45850,45850,45850,0
|
|
20240109,182900,162681250,45850,45850,45850,45850,0
|
|
20240109,182800,162681250,45850,45850,45850,45850,0
|
|
20240109,182700,162681250,45850,45850,45850,45850,0
|
|
20240109,182600,162681250,45850,45850,45850,45850,0
|
|
20240109,182500,162681250,45850,45850,45850,45850,0
|
|
20240109,182400,162681250,45850,45850,45850,45850,0
|
|
20240109,182300,162681250,45850,45850,45850,45850,0
|
|
20240109,182200,162681250,45850,45850,45850,45850,0
|
|
20240109,182100,162681250,45850,45850,45850,45850,0
|
|
20240109,182000,162681250,45850,45850,45850,45850,0
|
|
20240109,181900,162681250,45850,45850,45850,45850,0
|
|
20240109,181800,162681250,45850,45850,45850,45850,0
|
|
20240109,181700,162681250,45850,45850,45850,45850,0
|
|
20240109,181600,162681250,45850,45850,45850,45850,0
|
|
20240109,181500,162681250,45850,45850,45850,45850,0
|
|
20240109,181400,162681250,45850,45850,45850,45850,124
|
|
20240109,181300,162681250,45850,45850,45850,45850,0
|
|
20240109,181200,162681250,45850,45850,45850,45850,0
|
|
20240109,181100,162681250,45850,45850,45850,45850,0
|
|
20240109,181000,162681250,45850,45850,45850,45850,0
|
|
20240109,180900,162681250,45850,45850,45850,45850,0
|
|
20240109,180800,162681250,45850,45850,45850,45850,0
|
|
20240109,180700,162681250,45850,45850,45850,45850,0
|
|
20240109,180600,162681250,45850,45850,45850,45850,0
|
|
20240109,180500,162681250,45850,45850,45850,45850,0
|
|
20240109,180400,162681250,45850,45850,45850,45850,0
|
|
20240109,180300,162681250,45850,45850,45850,45850,0
|
|
20240109,180200,162681250,45850,45850,45850,45850,0
|
|
20240109,180100,162681250,45850,45850,45850,45850,0
|
|
20240109,180000,162681250,45850,45850,45850,45850,0
|
|
20240109,175900,162681250,45850,45850,45850,45850,0
|
|
20240109,175800,162681250,45850,45850,45850,45850,0
|
|
20240109,175700,162681250,45850,45850,45850,45850,0
|
|
20240109,175600,162681250,45850,45850,45850,45850,0
|
|
20240109,175500,162681250,45850,45850,45850,45850,0
|
|
20240109,175400,162681250,45850,45850,45850,45850,0
|
|
20240109,175300,162681250,45850,45850,45850,45850,0
|
|
20240109,175200,162681250,45850,45850,45850,45850,0
|
|
20240109,175100,162681250,45850,45850,45850,45850,0
|
|
20240109,175000,162681250,45850,45850,45850,45850,0
|
|
20240109,174900,162681250,45850,45850,45850,45850,0
|
|
20240109,174800,162681250,45850,45850,45850,45850,0
|
|
20240109,174700,162681250,45850,45850,45850,45850,0
|
|
20240109,174600,162681250,45850,45850,45850,45850,0
|
|
20240109,174500,162681250,45850,45850,45850,45850,0
|
|
20240109,174400,162681250,45850,45850,45850,45850,124
|
|
20240109,174300,162681250,45850,45850,45850,45850,0
|
|
20240109,174200,162681250,45850,45850,45850,45850,0
|
|
20240109,174100,162681250,45850,45850,45850,45850,0
|
|
20240109,174000,162681250,45850,45850,45850,45850,0
|
|
20240109,173900,162681250,45850,45850,45850,45850,0
|
|
20240109,173800,162681250,45850,45850,45850,45850,0
|
|
20240109,173700,162681250,45850,45850,45850,45850,0
|
|
20240109,173600,162681250,45850,45850,45850,45850,0
|
|
20240109,173500,162681250,45850,45850,45850,45850,0
|
|
20240109,173400,162681250,45850,45850,45850,45850,0
|
|
20240109,173300,162681250,45850,45850,45850,45850,0
|
|
20240109,173200,162681250,45850,45850,45850,45850,0
|
|
20240109,173100,162681250,45850,45850,45850,45850,0
|
|
20240109,173000,162681250,45850,45850,45850,45850,0
|
|
20240109,172900,162681250,45850,45850,45850,45850,0
|
|
20240109,172800,162681250,45850,45850,45850,45850,0
|
|
20240109,172700,162681250,45850,45850,45850,45850,0
|
|
20240109,172600,162681250,45850,45850,45850,45850,0
|
|
20240109,172500,162681250,45850,45850,45850,45850,0
|
|
20240109,172400,162681250,45850,45850,45850,45850,0
|
|
20240109,172300,162681250,45850,45850,45850,45850,0
|
|
20240109,172200,162681250,45850,45850,45850,45850,0
|
|
20240109,172100,162681250,45850,45850,45850,45850,0
|
|
20240109,172000,162681250,45850,45850,45850,45850,0
|
|
20240109,171900,162681250,45850,45850,45850,45850,0
|
|
20240109,171800,162681250,45850,45850,45850,45850,0
|
|
20240109,171700,162681250,45850,45850,45850,45850,0
|
|
20240109,171600,162681250,45850,45850,45850,45850,0
|
|
20240109,171500,162681250,45850,45850,45850,45850,0
|
|
20240109,171400,162681250,45850,45850,45850,45850,124
|
|
20240109,171300,162681250,45850,45850,45850,45850,0
|
|
20240109,171200,162681250,45850,45850,45850,45850,0
|
|
20240109,171100,162681250,45850,45850,45850,45850,0
|
|
20240109,171000,162681250,45850,45850,45850,45850,0
|
|
20240109,170900,162681250,45850,45850,45850,45850,0
|
|
20240109,170800,162681250,45850,45850,45850,45850,0
|
|
20240109,170700,162681250,45850,45850,45850,45850,0
|
|
20240109,170600,162681250,45850,45850,45850,45850,0
|
|
20240109,170500,162681250,45850,45850,45850,45850,0
|
|
20240109,170400,162681250,45850,45850,45850,45850,0
|
|
20240109,170300,162681250,45850,45850,45850,45850,0
|
|
20240109,170200,162681250,45850,45850,45850,45850,0
|
|
20240109,170100,162681250,45850,45850,45850,45850,0
|
|
20240109,170000,162681250,45850,45850,45850,45850,0
|
|
20240109,165900,162681250,45850,45850,45850,45850,0
|
|
20240109,165800,162681250,45850,45850,45850,45850,0
|
|
20240109,165700,162681250,45850,45850,45850,45850,0
|
|
20240109,165600,162681250,45850,45850,45850,45850,0
|
|
20240109,165500,162681250,45850,45850,45850,45850,0
|
|
20240109,165400,162681250,45850,45850,45850,45850,0
|
|
20240109,165300,162681250,45850,45850,45850,45850,0
|
|
20240109,165200,162681250,45850,45850,45850,45850,0
|
|
20240109,165100,162681250,45850,45850,45850,45850,0
|
|
20240109,165000,162681250,45850,45850,45850,45850,0
|
|
20240109,164900,162681250,45850,45850,45850,45850,0
|
|
20240109,164800,162681250,45850,45850,45850,45850,0
|
|
20240109,164700,162681250,45850,45850,45850,45850,0
|
|
20240109,164600,162681250,45850,45850,45850,45850,0
|
|
20240109,164500,162681250,45850,45850,45850,45850,0
|
|
20240109,164400,162681250,45850,45850,45850,45850,124
|
|
20240109,164300,162681250,45850,45850,45850,45850,0
|
|
20240109,164200,162681250,45850,45850,45850,45850,0
|
|
20240109,164100,162681250,45850,45850,45850,45850,0
|
|
20240109,164000,162681250,45850,45850,45850,45850,0
|
|
20240109,163900,162681250,45850,45850,45850,45850,0
|
|
20240109,163800,162681250,45850,45850,45850,45850,0
|
|
20240109,163700,162681250,45850,45850,45850,45850,0
|
|
20240109,163600,162681250,45850,45850,45850,45850,0
|
|
20240109,163500,162681250,45850,45850,45850,45850,0
|
|
20240109,163400,162681250,45850,45850,45850,45850,0
|
|
20240109,163300,162681250,45850,45850,45850,45850,0
|
|
20240109,163200,162681250,45850,45850,45850,45850,0
|
|
20240109,163100,162681250,45850,45850,45850,45850,0
|
|
20240109,163000,162681250,45850,45850,45850,45850,0
|
|
20240109,162900,162681250,45850,45850,45850,45850,0
|
|
20240109,162800,162681250,45850,45850,45850,45850,0
|
|
20240109,162700,162681250,45850,45850,45850,45850,0
|
|
20240109,162600,162681250,45850,45850,45850,45850,0
|
|
20240109,162500,162681250,45850,45850,45850,45850,0
|
|
20240109,162400,162681250,45850,45850,45850,45850,0
|
|
20240109,162300,162681250,45850,45850,45850,45850,0
|
|
20240109,162200,162681250,45850,45850,45850,45850,0
|
|
20240109,162100,162681250,45850,45850,45850,45850,0
|
|
20240109,162000,162681250,45850,45850,45850,45850,0
|
|
20240109,161900,162681250,45850,45850,45850,45850,0
|
|
20240109,161800,162681250,45850,45850,45850,45850,0
|
|
20240109,161700,162681250,45850,45850,45850,45850,0
|
|
20240109,161600,162681250,45850,45850,45850,45850,0
|
|
20240109,161500,162681250,45850,45850,45850,45850,0
|
|
20240109,161400,162681250,45850,45850,45850,45850,124
|
|
20240109,161300,162681250,45850,45850,45850,45850,0
|
|
20240109,161200,162681250,45850,45850,45850,45850,0
|
|
20240109,161100,162681250,45850,45850,45850,45850,0
|
|
20240109,161000,162681250,45850,45850,45850,45850,0
|
|
20240109,160900,162681250,45850,45850,45850,45850,0
|
|
20240109,160800,162681250,45850,45850,45850,45850,0
|
|
20240109,160700,162681250,45850,45850,45850,45850,0
|
|
20240109,160600,162681250,45850,45850,45850,45850,0
|
|
20240109,160500,162681250,45850,45850,45850,45850,0
|
|
20240109,160400,162681250,45850,45850,45850,45850,0
|
|
20240109,160300,162681250,45850,45850,45850,45850,0
|
|
20240109,160200,162681250,45850,45850,45850,45850,0
|
|
20240109,160100,162681250,45850,45850,45850,45850,0
|
|
20240109,160000,162681250,45850,45850,45850,45850,0
|
|
20240109,155900,162681250,45850,45850,45850,45850,0
|
|
20240109,155800,162681250,45850,45850,45850,45850,0
|
|
20240109,155700,162681250,45850,45850,45850,45850,0
|
|
20240109,155600,162681250,45850,45850,45850,45850,0
|
|
20240109,155500,162681250,45850,45850,45850,45850,0
|
|
20240109,155400,162681250,45850,45850,45850,45850,0
|
|
20240109,155300,162681250,45850,45850,45850,45850,0
|
|
20240109,155200,162681250,45850,45850,45850,45850,0
|
|
20240109,155100,162681250,45850,45850,45850,45850,0
|
|
20240109,155000,162681250,45850,45850,45850,45850,0
|
|
20240109,154900,162681250,45850,45850,45850,45850,0
|
|
20240109,154800,162681250,45850,45850,45850,45850,0
|
|
20240109,154700,162681250,45850,45850,45850,45850,0
|
|
20240109,154600,162681250,45850,45850,45850,45850,0
|
|
20240109,154500,162681250,45850,45850,45850,45850,0
|
|
20240109,154400,162681250,45850,45850,45850,45850,124
|
|
20240109,154300,162681250,45850,45850,45850,45850,0
|
|
20240109,154200,162681250,45850,45850,45850,45850,0
|
|
20240109,154100,162681250,45850,45850,45850,45850,0
|
|
20240109,154000,162681250,45850,45850,45850,45850,0
|
|
20240109,153900,162681250,45850,45850,45850,45850,0
|
|
20240109,153800,162681250,45850,45850,45850,45850,0
|
|
20240109,153700,162681250,45850,45850,45850,45850,0
|
|
20240109,153600,162681250,45850,45850,45850,45850,0
|
|
20240109,153500,162681250,45850,45850,45850,45850,0
|
|
20240109,153400,162681250,45850,45850,45850,45850,0
|
|
20240109,153300,162681250,45850,45850,45850,45850,0
|
|
20240109,153200,162681250,45850,45850,45850,45850,0
|
|
20240109,153100,162681250,45850,45850,45850,45850,0
|
|
20240109,153000,162681250,45850,45850,45850,45850,124
|
|
20240109,152900,156995850,45750,45750,45750,45750,0
|
|
20240109,152800,156995850,45750,45750,45750,45750,0
|
|
20240109,152700,156995850,45750,45750,45750,45750,0
|
|
20240109,152600,156995850,45750,45750,45750,45750,0
|
|
20240109,152500,156995850,45750,45750,45750,45750,0
|
|
20240109,152400,156995850,45750,45750,45750,45750,0
|
|
20240109,152300,156995850,45750,45750,45750,45750,0
|
|
20240109,152200,156995850,45750,45750,45750,45750,0
|
|
20240109,152100,156995850,45750,45750,45750,45750,0
|
|
20240109,152000,156995850,45750,45750,45750,45750,0
|
|
20240109,151900,156995850,45750,45750,45750,45750,1
|
|
20240109,151800,156950100,45550,45550,45550,45550,1
|
|
20240109,151700,156904550,45500,45500,45500,45500,0
|
|
20240109,151600,156904550,45500,45500,45500,45500,0
|
|
20240109,151500,156904550,45500,45500,45500,45500,0
|
|
20240109,151400,156904550,45500,45500,45500,45500,0
|
|
20240109,151300,156904550,45500,45500,45500,45500,51
|
|
20240109,151200,154584050,45500,45500,45500,45500,40
|
|
20240109,151100,152764050,45500,45500,45500,45500,0
|
|
20240109,151000,152764050,45500,45500,45500,45500,1
|
|
20240109,150900,152718550,45550,45550,45550,45550,1
|
|
20240109,150800,152673000,45700,45700,45700,45700,0
|
|
20240109,150700,152673000,45700,45700,45700,45700,0
|
|
20240109,150600,152673000,45700,45700,45700,45700,1
|
|
20240109,150500,152627300,45700,45650,45700,45500,14
|
|
20240109,150400,151987850,45500,45500,45500,45500,0
|
|
20240109,150300,151987850,45500,45500,45500,45500,0
|
|
20240109,150200,151987850,45500,45500,45500,45500,0
|
|
20240109,150100,151987850,45500,45550,45550,45500,251
|
|
20240109,150000,140559750,45600,45600,45600,45600,1
|
|
20240109,145900,140514150,45650,45650,45650,45650,4
|
|
20240109,145800,140331550,45550,45550,45550,45550,0
|
|
20240109,145700,140331550,45550,45550,45550,45550,0
|
|
20240109,145600,140331550,45550,45550,45550,45550,1
|
|
20240109,145500,140286000,45550,45550,45550,45550,0
|
|
20240109,145400,140286000,45550,45550,45550,45550,0
|
|
20240109,145300,140286000,45550,45550,45550,45550,0
|
|
20240109,145200,140286000,45550,45550,45550,45550,1
|
|
20240109,145100,140240450,45550,45550,45550,45550,0
|
|
20240109,145000,140240450,45550,45550,45550,45550,0
|
|
20240109,144900,140240450,45550,45550,45550,45550,0
|
|
20240109,144800,140240450,45550,45550,45550,45550,4
|
|
20240109,144700,140058250,45600,45600,45600,45600,0
|
|
20240109,144600,140058250,45600,45600,45600,45600,0
|
|
20240109,144500,140058250,45600,45600,45600,45600,0
|
|
20240109,144400,140058250,45600,45600,45600,45600,1
|
|
20240109,144300,140012650,45600,45600,45600,45600,0
|
|
20240109,144200,140012650,45600,45600,45600,45600,0
|
|
20240109,144100,140012650,45600,45600,45600,45600,0
|
|
20240109,144000,140012650,45600,45600,45600,45600,1
|
|
20240109,143900,139967050,45700,45700,45700,45700,0
|
|
20240109,143800,139967050,45700,45700,45700,45700,1
|
|
20240109,143700,139921350,45600,45600,45600,45600,0
|
|
20240109,143600,139921350,45600,45600,45600,45600,0
|
|
20240109,143500,139921350,45600,45600,45600,45600,1
|
|
20240109,143400,139875750,45600,45600,45600,45600,0
|
|
20240109,143300,139875750,45600,45600,45600,45600,0
|
|
20240109,143200,139875750,45600,45600,45600,45600,0
|
|
20240109,143100,139875750,45600,45600,45600,45600,1
|
|
20240109,143000,139830150,45600,45600,45600,45600,0
|
|
20240109,142900,139830150,45600,45600,45600,45600,5
|
|
20240109,142800,139602150,45600,45600,45600,45600,0
|
|
20240109,142700,139602150,45600,45600,45600,45600,0
|
|
20240109,142600,139602150,45600,45600,45600,45600,0
|
|
20240109,142500,139602150,45600,45600,45600,45600,0
|
|
20240109,142400,139602150,45600,45600,45600,45600,0
|
|
20240109,142300,139602150,45600,45600,45600,45600,0
|
|
20240109,142200,139602150,45600,45600,45600,45600,1
|
|
20240109,142100,139556550,45500,45500,45500,45500,0
|
|
20240109,142000,139556550,45500,45500,45500,45500,0
|
|
20240109,141900,139556550,45500,45500,45500,45500,0
|
|
20240109,141800,139556550,45500,45500,45500,45500,77
|
|
20240109,141700,136053050,45600,45550,45600,45550,18
|
|
20240109,141600,135232800,45500,45500,45500,45500,1
|
|
20240109,141500,135187300,45450,45450,45450,45450,0
|
|
20240109,141400,135187300,45450,45450,45450,45450,0
|
|
20240109,141300,135187300,45450,45450,45450,45450,0
|
|
20240109,141200,135187300,45450,45450,45450,45450,0
|
|
20240109,141100,135187300,45450,45450,45450,45450,0
|
|
20240109,141000,135187300,45450,45450,45450,45450,0
|
|
20240109,140900,135187300,45450,45450,45450,45450,0
|
|
20240109,140800,135187300,45450,45450,45450,45450,0
|
|
20240109,140700,135187300,45450,45450,45450,45450,0
|
|
20240109,140600,135187300,45450,45450,45450,45450,0
|
|
20240109,140500,135187300,45450,45450,45450,45450,0
|
|
20240109,140400,135187300,45450,45450,45450,45450,0
|
|
20240109,140300,135187300,45450,45450,45450,45450,0
|
|
20240109,140200,135187300,45450,45450,45450,45450,0
|
|
20240109,140100,135187300,45450,45450,45450,45450,0
|
|
20240109,140000,135187300,45450,45450,45450,45450,0
|
|
20240109,135900,135187300,45450,45450,45450,45450,20
|
|
20240109,135800,134278300,45450,45450,45450,45450,13
|
|
20240109,135700,133687450,45400,45500,45500,45400,242
|
|
20240109,135600,122680500,45500,45500,45500,45500,0
|
|
20240109,135500,122680500,45500,45500,45500,45500,0
|
|
20240109,135400,122680500,45500,45500,45500,45500,0
|
|
20240109,135300,122680500,45500,45500,45500,45500,0
|
|
20240109,135200,122680500,45500,45550,45550,45500,1500
|
|
20240109,135100,54424050,45600,45600,45600,45600,0
|
|
20240109,135000,54424050,45600,45600,45600,45600,1
|
|
20240109,134900,54378450,45600,45600,45600,45600,0
|
|
20240109,134800,54378450,45600,45600,45600,45600,61
|
|
20240109,134700,51596850,45700,45700,45700,45700,0
|
|
20240109,134600,51596850,45700,45700,45700,45700,0
|
|
20240109,134500,51596850,45700,45700,45700,45700,0
|
|
20240109,134400,51596850,45700,45700,45700,45700,1
|
|
20240109,134300,51551150,45650,45650,45650,45650,3
|
|
20240109,134200,51414200,45700,45700,45700,45700,0
|
|
20240109,134100,51414200,45700,45700,45700,45700,0
|
|
20240109,134000,51414200,45700,45700,45700,45700,0
|
|
20240109,133900,51414200,45700,45700,45700,45700,0
|
|
20240109,133800,51414200,45700,45700,45700,45700,0
|
|
20240109,133700,51414200,45700,45700,45700,45700,0
|
|
20240109,133600,51414200,45700,45700,45700,45700,1
|
|
20240109,133500,51368500,45700,45700,45700,45700,0
|
|
20240109,133400,51368500,45700,45700,45700,45700,0
|
|
20240109,133300,51368500,45700,45700,45700,45700,0
|
|
20240109,133200,51368500,45700,45700,45700,45700,0
|
|
20240109,133100,51368500,45700,45700,45700,45700,9
|
|
20240109,133000,50957200,45700,45700,45700,45700,0
|
|
20240109,132900,50957200,45700,45700,45700,45700,0
|
|
20240109,132800,50957200,45700,45700,45700,45700,0
|
|
20240109,132700,50957200,45700,45700,45700,45700,0
|
|
20240109,132600,50957200,45700,45700,45700,45700,0
|
|
20240109,132500,50957200,45700,45700,45700,45700,0
|
|
20240109,132400,50957200,45700,45700,45700,45700,0
|
|
20240109,132300,50957200,45700,45700,45700,45700,0
|
|
20240109,132200,50957200,45700,45700,45700,45700,0
|
|
20240109,132100,50957200,45700,45700,45700,45700,7
|
|
20240109,132000,50637300,45700,45700,45700,45700,5
|
|
20240109,131900,50408800,45650,45650,45650,45650,0
|
|
20240109,131800,50408800,45650,45650,45650,45650,0
|
|
20240109,131700,50408800,45650,45650,45650,45650,0
|
|
20240109,131600,50408800,45650,45650,45650,45650,0
|
|
20240109,131500,50408800,45650,45650,45650,45650,0
|
|
20240109,131400,50408800,45650,45650,45650,45650,0
|
|
20240109,131300,50408800,45650,45650,45650,45650,100
|
|
20240109,131200,45843800,45650,45650,45650,45650,0
|
|
20240109,131100,45843800,45650,45650,45650,45650,0
|
|
20240109,131000,45843800,45650,45650,45650,45650,0
|
|
20240109,130900,45843800,45650,45650,45650,45650,0
|
|
20240109,130800,45843800,45650,45650,45650,45650,0
|
|
20240109,130700,45843800,45650,45650,45650,45650,0
|
|
20240109,130600,45843800,45650,45650,45650,45650,11
|
|
20240109,130500,45341650,45700,45700,45700,45700,0
|
|
20240109,130400,45341650,45700,45700,45700,45700,0
|
|
20240109,130300,45341650,45700,45700,45700,45700,0
|
|
20240109,130200,45341650,45700,45700,45700,45700,0
|
|
20240109,130100,45341650,45700,45700,45700,45700,0
|
|
20240109,130000,45341650,45700,45700,45700,45700,0
|
|
20240109,125900,45341650,45700,45700,45700,45700,1
|
|
20240109,125800,45295950,45650,45650,45650,45650,0
|
|
20240109,125700,45295950,45650,45650,45650,45650,0
|
|
20240109,125600,45295950,45650,45650,45650,45650,0
|
|
20240109,125500,45295950,45650,45650,45650,45650,0
|
|
20240109,125400,45295950,45650,45650,45650,45650,0
|
|
20240109,125300,45295950,45650,45650,45650,45650,0
|
|
20240109,125200,45295950,45650,45650,45650,45650,0
|
|
20240109,125100,45295950,45650,45650,45650,45650,0
|
|
20240109,125000,45295950,45650,45650,45650,45650,0
|
|
20240109,124900,45295950,45650,45650,45650,45650,0
|
|
20240109,124800,45295950,45650,45650,45650,45650,10
|
|
20240109,124700,44839450,45700,45700,45700,45700,0
|
|
20240109,124600,44839450,45700,45700,45700,45700,0
|
|
20240109,124500,44839450,45700,45700,45700,45700,1
|
|
20240109,124400,44793750,45750,45800,45800,45750,2
|
|
20240109,124300,44702200,45800,45800,45800,45800,0
|
|
20240109,124200,44702200,45800,45800,45800,45800,0
|
|
20240109,124100,44702200,45800,45800,45800,45800,0
|
|
20240109,124000,44702200,45800,45800,45800,45800,0
|
|
20240109,123900,44702200,45800,45800,45800,45800,0
|
|
20240109,123800,44702200,45800,45800,45800,45800,0
|
|
20240109,123700,44702200,45800,45800,45800,45800,0
|
|
20240109,123600,44702200,45800,45800,45800,45800,0
|
|
20240109,123500,44702200,45800,45800,45800,45800,1
|
|
20240109,123400,44656400,45600,45600,45600,45600,5
|
|
20240109,123300,44428400,45650,45650,45650,45650,1
|
|
20240109,123200,44382750,45650,45650,45650,45650,0
|
|
20240109,123100,44382750,45650,45650,45650,45650,1
|
|
20240109,123000,44337100,45650,45650,45650,45650,0
|
|
20240109,122900,44337100,45650,45650,45650,45650,0
|
|
20240109,122800,44337100,45650,45650,45650,45650,0
|
|
20240109,122700,44337100,45650,45650,45650,45650,1
|
|
20240109,122600,44291450,45800,45800,45800,45800,0
|
|
20240109,122500,44291450,45800,45800,45800,45800,0
|
|
20240109,122400,44291450,45800,45800,45800,45800,0
|
|
20240109,122300,44291450,45800,45800,45800,45800,0
|
|
20240109,122200,44291450,45800,45800,45800,45800,0
|
|
20240109,122100,44291450,45800,45800,45800,45800,0
|
|
20240109,122000,44291450,45800,45800,45800,45800,0
|
|
20240109,121900,44291450,45800,45800,45800,45800,0
|
|
20240109,121800,44291450,45800,45800,45800,45800,2
|
|
20240109,121700,44199850,45800,45800,45800,45800,0
|
|
20240109,121600,44199850,45800,45800,45800,45800,0
|
|
20240109,121500,44199850,45800,45800,45800,45800,0
|
|
20240109,121400,44199850,45800,45800,45800,45800,0
|
|
20240109,121300,44199850,45800,45650,45800,45650,3
|
|
20240109,121200,44062750,45650,45650,45650,45650,10
|
|
20240109,121100,43606250,45850,45850,45850,45850,0
|
|
20240109,121000,43606250,45850,45850,45850,45850,0
|
|
20240109,120900,43606250,45850,45850,45850,45850,0
|
|
20240109,120800,43606250,45850,45850,45850,45850,0
|
|
20240109,120700,43606250,45850,45850,45850,45850,0
|
|
20240109,120600,43606250,45850,45850,45850,45850,0
|
|
20240109,120500,43606250,45850,45850,45850,45850,1
|
|
20240109,120400,43560400,45650,45650,45650,45650,0
|
|
20240109,120300,43560400,45650,45650,45650,45650,0
|
|
20240109,120200,43560400,45650,45650,45650,45650,0
|
|
20240109,120100,43560400,45650,45650,45650,45650,0
|
|
20240109,120000,43560400,45650,45650,45650,45650,0
|
|
20240109,115900,43560400,45650,45650,45650,45650,0
|
|
20240109,115800,43560400,45650,45650,45650,45650,0
|
|
20240109,115700,43560400,45650,45650,45650,45650,0
|
|
20240109,115600,43560400,45650,45850,45850,45650,62
|
|
20240109,115500,40729900,45650,45650,45650,45650,0
|
|
20240109,115400,40729900,45650,45650,45650,45650,0
|
|
20240109,115300,40729900,45650,45650,45650,45650,0
|
|
20240109,115200,40729900,45650,45650,45650,45650,0
|
|
20240109,115100,40729900,45650,45650,45650,45650,0
|
|
20240109,115000,40729900,45650,45650,45650,45650,0
|
|
20240109,114900,40729900,45650,45650,45650,45650,0
|
|
20240109,114800,40729900,45650,45650,45650,45650,0
|
|
20240109,114700,40729900,45650,45650,45650,45650,0
|
|
20240109,114600,40729900,45650,45650,45650,45650,0
|
|
20240109,114500,40729900,45650,45650,45650,45650,25
|
|
20240109,114400,39588650,45700,45700,45700,45700,0
|
|
20240109,114300,39588650,45700,45700,45700,45700,0
|
|
20240109,114200,39588650,45700,45700,45700,45700,0
|
|
20240109,114100,39588650,45700,45700,45700,45700,0
|
|
20240109,114000,39588650,45700,45700,45700,45700,0
|
|
20240109,113900,39588650,45700,45700,45700,45700,3
|
|
20240109,113800,39451550,45650,45650,45650,45650,0
|
|
20240109,113700,39451550,45650,45650,45650,45650,0
|
|
20240109,113600,39451550,45650,45650,45650,45650,0
|
|
20240109,113500,39451550,45650,45650,45650,45650,0
|
|
20240109,113400,39451550,45650,45650,45650,45650,10
|
|
20240109,113300,38995050,45650,45650,45650,45650,0
|
|
20240109,113200,38995050,45650,45650,45650,45650,1
|
|
20240109,113100,38949400,45650,45650,45650,45650,0
|
|
20240109,113000,38949400,45650,45650,45650,45650,0
|
|
20240109,112900,38949400,45650,45650,45650,45650,0
|
|
20240109,112800,38949400,45650,45650,45650,45650,0
|
|
20240109,112700,38949400,45650,45650,45650,45650,0
|
|
20240109,112600,38949400,45650,45650,45650,45650,0
|
|
20240109,112500,38949400,45650,45650,45650,45650,0
|
|
20240109,112400,38949400,45650,45650,45650,45650,0
|
|
20240109,112300,38949400,45650,45650,45650,45650,0
|
|
20240109,112200,38949400,45650,45650,45650,45650,0
|
|
20240109,112100,38949400,45650,45650,45650,45650,0
|
|
20240109,112000,38949400,45650,45650,45650,45650,0
|
|
20240109,111900,38949400,45650,45650,45650,45650,0
|
|
20240109,111800,38949400,45650,45850,45850,45650,2
|
|
20240109,111700,38857900,45850,45850,45850,45850,0
|
|
20240109,111600,38857900,45850,45850,45850,45850,1
|
|
20240109,111500,38812050,45850,45850,45850,45850,0
|
|
20240109,111400,38812050,45850,45850,45850,45850,0
|
|
20240109,111300,38812050,45850,45850,45850,45850,1
|
|
20240109,111200,38766200,45550,45550,45550,45550,0
|
|
20240109,111100,38766200,45550,45550,45550,45550,18
|
|
20240109,111000,37946300,45550,45550,45550,45550,2
|
|
20240109,110900,37855200,45550,45600,45600,45550,196
|
|
20240109,110800,28924200,45650,45650,45650,45650,1
|
|
20240109,110700,28878550,45650,45650,45650,45650,0
|
|
20240109,110600,28878550,45650,45650,45650,45650,6
|
|
20240109,110500,28604650,45650,45650,45650,45650,4
|
|
20240109,110400,28422050,45650,45700,45700,45650,33
|
|
20240109,110300,26915000,45700,45700,45700,45700,0
|
|
20240109,110200,26915000,45700,45700,45700,45700,6
|
|
20240109,110100,26640800,45850,45850,45850,45850,0
|
|
20240109,110000,26640800,45850,45850,45850,45850,0
|
|
20240109,105900,26640800,45850,45850,45850,45850,0
|
|
20240109,105800,26640800,45850,45850,45850,45850,0
|
|
20240109,105700,26640800,45850,45850,45850,45850,0
|
|
20240109,105600,26640800,45850,45850,45850,45850,0
|
|
20240109,105500,26640800,45850,45850,45850,45850,0
|
|
20240109,105400,26640800,45850,45850,45850,45850,0
|
|
20240109,105300,26640800,45850,45850,45850,45850,10
|
|
20240109,105200,26182300,45850,45850,45850,45850,0
|
|
20240109,105100,26182300,45850,45850,45850,45850,0
|
|
20240109,105000,26182300,45850,45850,45850,45850,0
|
|
20240109,104900,26182300,45850,45850,45850,45850,0
|
|
20240109,104800,26182300,45850,45850,45850,45850,0
|
|
20240109,104700,26182300,45850,45850,45850,45850,0
|
|
20240109,104600,26182300,45850,45850,45850,45850,0
|
|
20240109,104500,26182300,45850,45850,45850,45850,0
|
|
20240109,104400,26182300,45850,45850,45850,45850,0
|
|
20240109,104300,26182300,45850,45850,45850,45850,0
|
|
20240109,104200,26182300,45850,45850,45850,45850,0
|
|
20240109,104100,26182300,45850,45850,45850,45850,0
|
|
20240109,104000,26182300,45850,45850,45850,45850,0
|
|
20240109,103900,26182300,45850,45850,45850,45850,1
|
|
20240109,103800,26136450,45750,45750,45750,45750,0
|
|
20240109,103700,26136450,45750,45750,45750,45750,0
|
|
20240109,103600,26136450,45750,45750,45750,45750,1
|
|
20240109,103500,26090700,45850,45850,45850,45850,0
|
|
20240109,103400,26090700,45850,45850,45850,45850,0
|
|
20240109,103300,26090700,45850,45850,45850,45850,1
|
|
20240109,103200,26044850,45650,45650,45650,45650,0
|
|
20240109,103100,26044850,45650,45650,45650,45650,0
|
|
20240109,103000,26044850,45650,45650,45650,45650,0
|
|
20240109,102900,26044850,45650,45650,45650,45650,0
|
|
20240109,102800,26044850,45650,45650,45650,45650,0
|
|
20240109,102700,26044850,45650,45650,45650,45650,0
|
|
20240109,102600,26044850,45650,45650,45650,45650,0
|
|
20240109,102500,26044850,45650,45650,45650,45650,0
|
|
20240109,102400,26044850,45650,45650,45650,45650,0
|
|
20240109,102300,26044850,45650,45650,45650,45650,0
|
|
20240109,102200,26044850,45650,45650,45650,45650,7
|
|
20240109,102100,25725300,45650,45650,45650,45650,3
|
|
20240109,102000,25588350,45650,45650,45650,45650,7
|
|
20240109,101900,25268800,45650,45650,45650,45650,44
|
|
20240109,101800,23260200,45700,45700,45700,45700,0
|
|
20240109,101700,23260200,45700,45700,45700,45700,0
|
|
20240109,101600,23260200,45700,45700,45700,45700,0
|
|
20240109,101500,23260200,45700,45700,45700,45700,0
|
|
20240109,101400,23260200,45700,45700,45700,45700,1
|
|
20240109,101300,23214500,45700,45700,45700,45700,1
|
|
20240109,101200,23168800,45700,45700,45700,45700,35
|
|
20240109,101100,21569300,45750,45750,45750,45750,11
|
|
20240109,101000,21066050,45750,45750,45750,45750,0
|
|
20240109,100900,21066050,45750,45750,45750,45750,0
|
|
20240109,100800,21066050,45750,45750,45750,45750,40
|
|
20240109,100700,19236050,45800,45800,45800,45800,2
|
|
20240109,100600,19144450,45800,45800,45800,45800,0
|
|
20240109,100500,19144450,45800,45800,45800,45800,0
|
|
20240109,100400,19144450,45800,45800,45800,45800,0
|
|
20240109,100300,19144450,45800,45800,45800,45800,0
|
|
20240109,100200,19144450,45800,45800,45800,45800,0
|
|
20240109,100100,19144450,45800,45800,45800,45800,0
|
|
20240109,100000,19144450,45800,45800,45800,45800,21
|
|
20240109,095900,18182650,45800,45800,45800,45800,0
|
|
20240109,095800,18182650,45800,45800,45800,45800,0
|
|
20240109,095700,18182650,45800,45800,45800,45800,0
|
|
20240109,095600,18182650,45800,45800,45800,45800,0
|
|
20240109,095500,18182650,45800,45800,45800,45800,5
|
|
20240109,095400,17953650,45800,45800,45800,45800,10
|
|
20240109,095300,17495650,45850,45850,45850,45850,0
|
|
20240109,095200,17495650,45850,45850,45850,45850,28
|
|
20240109,095100,16211850,45900,45900,45900,45900,0
|
|
20240109,095000,16211850,45900,45900,45900,45900,0
|
|
20240109,094900,16211850,45900,45900,45900,45900,0
|
|
20240109,094800,16211850,45900,45900,45900,45900,0
|
|
20240109,094700,16211850,45900,45900,45900,45900,0
|
|
20240109,094600,16211850,45900,45900,45900,45900,0
|
|
20240109,094500,16211850,45900,45900,45900,45900,0
|
|
20240109,094400,16211850,45900,45900,45900,45900,0
|
|
20240109,094300,16211850,45900,45900,45900,45900,1
|
|
20240109,094200,16165950,45900,45900,45900,45900,0
|
|
20240109,094100,16165950,45900,45900,45900,45900,0
|
|
20240109,094000,16165950,45900,45900,45900,45900,0
|
|
20240109,093900,16165950,45900,45900,45900,45900,0
|
|
20240109,093800,16165950,45900,45900,45900,45900,0
|
|
20240109,093700,16165950,45900,45900,45900,45900,0
|
|
20240109,093600,16165950,45900,45900,45900,45900,0
|
|
20240109,093500,16165950,45900,45900,45900,45900,0
|
|
20240109,093400,16165950,45900,45900,45900,45900,0
|
|
20240109,093300,16165950,45900,45900,45900,45900,0
|
|
20240109,093200,16165950,45900,45900,45900,45900,101
|
|
20240109,093100,11530050,45850,45850,45850,45850,5
|
|
20240109,093000,11300800,45850,45850,45850,45850,0
|
|
20240109,092900,11300800,45850,45850,45850,45850,0
|
|
20240109,092800,11300800,45850,45850,45850,45850,0
|
|
20240109,092700,11300800,45850,45850,45850,45850,0
|
|
20240109,092600,11300800,45850,45850,45850,45850,0
|
|
20240109,092500,11300800,45850,45900,45900,45850,16
|
|
20240109,092400,10566950,45900,45900,45900,45900,0
|
|
20240109,092300,10566950,45900,45900,45900,45900,0
|
|
20240109,092200,10566950,45900,45900,45900,45900,0
|
|
20240109,092100,10566950,45900,45900,45900,45900,0
|
|
20240109,092000,10566950,45900,45900,45900,45900,4
|
|
20240109,091900,10383350,45900,45900,45900,45900,2
|
|
20240109,091800,10291550,45900,45900,45900,45900,0
|
|
20240109,091700,10291550,45900,45900,45900,45900,5
|
|
20240109,091600,10062050,45900,45900,45900,45900,0
|
|
20240109,091500,10062050,45900,45900,45900,45900,0
|
|
20240109,091400,10062050,45900,45900,45900,45900,10
|
|
20240109,091300,9603050,45900,45900,45900,45900,0
|
|
20240109,091200,9603050,45900,45900,45900,45900,0
|
|
20240109,091100,9603050,45900,45900,45900,45900,1
|
|
20240109,091000,9557150,45900,45900,45900,45900,0
|
|
20240109,090900,9557150,45900,45900,45900,45900,7
|
|
20240109,090800,9235850,45850,45900,45900,45850,13
|
|
20240109,090700,8639300,45900,45900,45900,45900,0
|
|
20240109,090600,8639300,45900,45900,45900,45900,87
|
|
20240109,090500,4646000,46000,46000,46000,46000,0
|
|
20240109,090400,4646000,46000,46000,46000,46000,0
|
|
20240109,090300,4646000,46000,46000,46000,46000,0
|
|
20240109,090200,4646000,46000,46000,46000,46000,0
|
|
20240109,090100,4646000,46000,46000,46000,46000,0
|
|
20240109,090000,4646000,46000,46000,46000,46000,101
|