587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,184400,69762900,45750,45750,45750,45750,12
|
|
20240110,184300,69762900,45750,45750,45750,45750,0
|
|
20240110,184200,69762900,45750,45750,45750,45750,0
|
|
20240110,184100,69762900,45750,45750,45750,45750,0
|
|
20240110,184000,69762900,45750,45750,45750,45750,0
|
|
20240110,183900,69762900,45750,45750,45750,45750,0
|
|
20240110,183800,69762900,45750,45750,45750,45750,0
|
|
20240110,183700,69762900,45750,45750,45750,45750,0
|
|
20240110,183600,69762900,45750,45750,45750,45750,0
|
|
20240110,183500,69762900,45750,45750,45750,45750,0
|
|
20240110,183400,69762900,45750,45750,45750,45750,0
|
|
20240110,183300,69762900,45750,45750,45750,45750,0
|
|
20240110,183200,69762900,45750,45750,45750,45750,0
|
|
20240110,183100,69762900,45750,45750,45750,45750,0
|
|
20240110,183000,69762900,45750,45750,45750,45750,0
|
|
20240110,182900,69762900,45750,45750,45750,45750,0
|
|
20240110,182800,69762900,45750,45750,45750,45750,0
|
|
20240110,182700,69762900,45750,45750,45750,45750,0
|
|
20240110,182600,69762900,45750,45750,45750,45750,0
|
|
20240110,182500,69762900,45750,45750,45750,45750,0
|
|
20240110,182400,69762900,45750,45750,45750,45750,0
|
|
20240110,182300,69762900,45750,45750,45750,45750,0
|
|
20240110,182200,69762900,45750,45750,45750,45750,0
|
|
20240110,182100,69762900,45750,45750,45750,45750,0
|
|
20240110,182000,69762900,45750,45750,45750,45750,0
|
|
20240110,181900,69762900,45750,45750,45750,45750,0
|
|
20240110,181800,69762900,45750,45750,45750,45750,0
|
|
20240110,181700,69762900,45750,45750,45750,45750,0
|
|
20240110,181600,69762900,45750,45750,45750,45750,0
|
|
20240110,181500,69762900,45750,45750,45750,45750,0
|
|
20240110,181400,69762900,45750,45750,45750,45750,12
|
|
20240110,181300,69762900,45750,45750,45750,45750,0
|
|
20240110,181200,69762900,45750,45750,45750,45750,0
|
|
20240110,181100,69762900,45750,45750,45750,45750,0
|
|
20240110,181000,69762900,45750,45750,45750,45750,0
|
|
20240110,180900,69762900,45750,45750,45750,45750,0
|
|
20240110,180800,69762900,45750,45750,45750,45750,0
|
|
20240110,180700,69762900,45750,45750,45750,45750,0
|
|
20240110,180600,69762900,45750,45750,45750,45750,0
|
|
20240110,180500,69762900,45750,45750,45750,45750,0
|
|
20240110,180400,69762900,45750,45750,45750,45750,0
|
|
20240110,180300,69762900,45750,45750,45750,45750,0
|
|
20240110,180200,69762900,45750,45750,45750,45750,0
|
|
20240110,180100,69762900,45750,45750,45750,45750,0
|
|
20240110,180000,69762900,45750,45750,45750,45750,0
|
|
20240110,175900,69762900,45750,45750,45750,45750,0
|
|
20240110,175800,69762900,45750,45750,45750,45750,0
|
|
20240110,175700,69762900,45750,45750,45750,45750,0
|
|
20240110,175600,69762900,45750,45750,45750,45750,0
|
|
20240110,175500,69762900,45750,45750,45750,45750,0
|
|
20240110,175400,69762900,45750,45750,45750,45750,0
|
|
20240110,175300,69762900,45750,45750,45750,45750,0
|
|
20240110,175200,69762900,45750,45750,45750,45750,0
|
|
20240110,175100,69762900,45750,45750,45750,45750,0
|
|
20240110,175000,69762900,45750,45750,45750,45750,0
|
|
20240110,174900,69762900,45750,45750,45750,45750,0
|
|
20240110,174800,69762900,45750,45750,45750,45750,0
|
|
20240110,174700,69762900,45750,45750,45750,45750,0
|
|
20240110,174600,69762900,45750,45750,45750,45750,0
|
|
20240110,174500,69762900,45750,45750,45750,45750,0
|
|
20240110,174400,69762900,45750,45750,45750,45750,12
|
|
20240110,174300,69762900,45750,45750,45750,45750,0
|
|
20240110,174200,69762900,45750,45750,45750,45750,0
|
|
20240110,174100,69762900,45750,45750,45750,45750,0
|
|
20240110,174000,69762900,45750,45750,45750,45750,0
|
|
20240110,173900,69762900,45750,45750,45750,45750,0
|
|
20240110,173800,69762900,45750,45750,45750,45750,0
|
|
20240110,173700,69762900,45750,45750,45750,45750,0
|
|
20240110,173600,69762900,45750,45750,45750,45750,0
|
|
20240110,173500,69762900,45750,45750,45750,45750,0
|
|
20240110,173400,69762900,45750,45750,45750,45750,0
|
|
20240110,173300,69762900,45750,45750,45750,45750,0
|
|
20240110,173200,69762900,45750,45750,45750,45750,0
|
|
20240110,173100,69762900,45750,45750,45750,45750,0
|
|
20240110,173000,69762900,45750,45750,45750,45750,0
|
|
20240110,172900,69762900,45750,45750,45750,45750,0
|
|
20240110,172800,69762900,45750,45750,45750,45750,0
|
|
20240110,172700,69762900,45750,45750,45750,45750,0
|
|
20240110,172600,69762900,45750,45750,45750,45750,0
|
|
20240110,172500,69762900,45750,45750,45750,45750,0
|
|
20240110,172400,69762900,45750,45750,45750,45750,0
|
|
20240110,172300,69762900,45750,45750,45750,45750,0
|
|
20240110,172200,69762900,45750,45750,45750,45750,0
|
|
20240110,172100,69762900,45750,45750,45750,45750,0
|
|
20240110,172000,69762900,45750,45750,45750,45750,0
|
|
20240110,171900,69762900,45750,45750,45750,45750,0
|
|
20240110,171800,69762900,45750,45750,45750,45750,0
|
|
20240110,171700,69762900,45750,45750,45750,45750,0
|
|
20240110,171600,69762900,45750,45750,45750,45750,0
|
|
20240110,171500,69762900,45750,45750,45750,45750,0
|
|
20240110,171400,69762900,45750,45750,45750,45750,12
|
|
20240110,171300,69762900,45750,45750,45750,45750,0
|
|
20240110,171200,69762900,45750,45750,45750,45750,0
|
|
20240110,171100,69762900,45750,45750,45750,45750,0
|
|
20240110,171000,69762900,45750,45750,45750,45750,0
|
|
20240110,170900,69762900,45750,45750,45750,45750,0
|
|
20240110,170800,69762900,45750,45750,45750,45750,0
|
|
20240110,170700,69762900,45750,45750,45750,45750,0
|
|
20240110,170600,69762900,45750,45750,45750,45750,0
|
|
20240110,170500,69762900,45750,45750,45750,45750,0
|
|
20240110,170400,69762900,45750,45750,45750,45750,0
|
|
20240110,170300,69762900,45750,45750,45750,45750,0
|
|
20240110,170200,69762900,45750,45750,45750,45750,0
|
|
20240110,170100,69762900,45750,45750,45750,45750,0
|
|
20240110,170000,69762900,45750,45750,45750,45750,0
|
|
20240110,165900,69762900,45750,45750,45750,45750,0
|
|
20240110,165800,69762900,45750,45750,45750,45750,0
|
|
20240110,165700,69762900,45750,45750,45750,45750,0
|
|
20240110,165600,69762900,45750,45750,45750,45750,0
|
|
20240110,165500,69762900,45750,45750,45750,45750,0
|
|
20240110,165400,69762900,45750,45750,45750,45750,0
|
|
20240110,165300,69762900,45750,45750,45750,45750,0
|
|
20240110,165200,69762900,45750,45750,45750,45750,0
|
|
20240110,165100,69762900,45750,45750,45750,45750,0
|
|
20240110,165000,69762900,45750,45750,45750,45750,0
|
|
20240110,164900,69762900,45750,45750,45750,45750,0
|
|
20240110,164800,69762900,45750,45750,45750,45750,0
|
|
20240110,164700,69762900,45750,45750,45750,45750,0
|
|
20240110,164600,69762900,45750,45750,45750,45750,0
|
|
20240110,164500,69762900,45750,45750,45750,45750,0
|
|
20240110,164400,69762900,45750,45750,45750,45750,12
|
|
20240110,164300,69762900,45750,45750,45750,45750,0
|
|
20240110,164200,69762900,45750,45750,45750,45750,0
|
|
20240110,164100,69762900,45750,45750,45750,45750,0
|
|
20240110,164000,69762900,45750,45750,45750,45750,0
|
|
20240110,163900,69762900,45750,45750,45750,45750,0
|
|
20240110,163800,69762900,45750,45750,45750,45750,0
|
|
20240110,163700,69762900,45750,45750,45750,45750,0
|
|
20240110,163600,69762900,45750,45750,45750,45750,0
|
|
20240110,163500,69762900,45750,45750,45750,45750,0
|
|
20240110,163400,69762900,45750,45750,45750,45750,0
|
|
20240110,163300,69762900,45750,45750,45750,45750,0
|
|
20240110,163200,69762900,45750,45750,45750,45750,0
|
|
20240110,163100,69762900,45750,45750,45750,45750,0
|
|
20240110,163000,69762900,45750,45750,45750,45750,0
|
|
20240110,162900,69762900,45750,45750,45750,45750,0
|
|
20240110,162800,69762900,45750,45750,45750,45750,0
|
|
20240110,162700,69762900,45750,45750,45750,45750,0
|
|
20240110,162600,69762900,45750,45750,45750,45750,0
|
|
20240110,162500,69762900,45750,45750,45750,45750,0
|
|
20240110,162400,69762900,45750,45750,45750,45750,0
|
|
20240110,162300,69762900,45750,45750,45750,45750,0
|
|
20240110,162200,69762900,45750,45750,45750,45750,0
|
|
20240110,162100,69762900,45750,45750,45750,45750,0
|
|
20240110,162000,69762900,45750,45750,45750,45750,0
|
|
20240110,161900,69762900,45750,45750,45750,45750,0
|
|
20240110,161800,69762900,45750,45750,45750,45750,0
|
|
20240110,161700,69762900,45750,45750,45750,45750,0
|
|
20240110,161600,69762900,45750,45750,45750,45750,0
|
|
20240110,161500,69762900,45750,45750,45750,45750,0
|
|
20240110,161400,69762900,45750,45750,45750,45750,12
|
|
20240110,161300,69762900,45750,45750,45750,45750,0
|
|
20240110,161200,69762900,45750,45750,45750,45750,0
|
|
20240110,161100,69762900,45750,45750,45750,45750,0
|
|
20240110,161000,69762900,45750,45750,45750,45750,0
|
|
20240110,160900,69762900,45750,45750,45750,45750,0
|
|
20240110,160800,69762900,45750,45750,45750,45750,0
|
|
20240110,160700,69762900,45750,45750,45750,45750,0
|
|
20240110,160600,69762900,45750,45750,45750,45750,0
|
|
20240110,160500,69762900,45750,45750,45750,45750,0
|
|
20240110,160400,69762900,45750,45750,45750,45750,0
|
|
20240110,160300,69762900,45750,45750,45750,45750,0
|
|
20240110,160200,69762900,45750,45750,45750,45750,0
|
|
20240110,160100,69762900,45750,45750,45750,45750,0
|
|
20240110,160000,69762900,45750,45750,45750,45750,0
|
|
20240110,155900,69762900,45750,45750,45750,45750,0
|
|
20240110,155800,69762900,45750,45750,45750,45750,0
|
|
20240110,155700,69762900,45750,45750,45750,45750,0
|
|
20240110,155600,69762900,45750,45750,45750,45750,0
|
|
20240110,155500,69762900,45750,45750,45750,45750,0
|
|
20240110,155400,69762900,45750,45750,45750,45750,0
|
|
20240110,155300,69762900,45750,45750,45750,45750,0
|
|
20240110,155200,69762900,45750,45750,45750,45750,0
|
|
20240110,155100,69762900,45750,45750,45750,45750,0
|
|
20240110,155000,69762900,45750,45750,45750,45750,0
|
|
20240110,154900,69762900,45750,45750,45750,45750,0
|
|
20240110,154800,69762900,45750,45750,45750,45750,0
|
|
20240110,154700,69762900,45750,45750,45750,45750,0
|
|
20240110,154600,69762900,45750,45750,45750,45750,0
|
|
20240110,154500,69762900,45750,45750,45750,45750,0
|
|
20240110,154400,69762900,45750,45750,45750,45750,12
|
|
20240110,154300,69762900,45750,45750,45750,45750,0
|
|
20240110,154200,69762900,45750,45750,45750,45750,0
|
|
20240110,154100,69762900,45750,45750,45750,45750,0
|
|
20240110,154000,69762900,45750,45750,45750,45750,0
|
|
20240110,153900,69762900,45750,45750,45750,45750,0
|
|
20240110,153800,69762900,45750,45750,45750,45750,0
|
|
20240110,153700,69762900,45750,45750,45750,45750,0
|
|
20240110,153600,69762900,45750,45750,45750,45750,0
|
|
20240110,153500,69762900,45750,45750,45750,45750,0
|
|
20240110,153400,69762900,45750,45750,45750,45750,0
|
|
20240110,153300,69762900,45750,45750,45750,45750,0
|
|
20240110,153200,69762900,45750,45750,45750,45750,0
|
|
20240110,153100,69762900,45750,45750,45750,45750,0
|
|
20240110,153000,69762900,45750,45750,45750,45750,12
|
|
20240110,152900,69213900,45750,45750,45750,45750,0
|
|
20240110,152800,69213900,45750,45750,45750,45750,0
|
|
20240110,152700,69213900,45750,45750,45750,45750,0
|
|
20240110,152600,69213900,45750,45750,45750,45750,0
|
|
20240110,152500,69213900,45750,45750,45750,45750,0
|
|
20240110,152400,69213900,45750,45750,45750,45750,0
|
|
20240110,152300,69213900,45750,45750,45750,45750,0
|
|
20240110,152200,69213900,45750,45750,45750,45750,0
|
|
20240110,152100,69213900,45750,45750,45750,45750,0
|
|
20240110,152000,69213900,45750,45750,45750,45750,0
|
|
20240110,151900,69213900,45750,45750,45750,45750,0
|
|
20240110,151800,69213900,45750,45750,45750,45750,9
|
|
20240110,151700,68802150,45750,45750,45750,45750,1
|
|
20240110,151600,68756400,45550,45550,45550,45550,0
|
|
20240110,151500,68756400,45550,45550,45550,45550,0
|
|
20240110,151400,68756400,45550,45550,45550,45550,0
|
|
20240110,151300,68756400,45550,45550,45550,45550,0
|
|
20240110,151200,68756400,45550,45550,45550,45550,0
|
|
20240110,151100,68756400,45550,45550,45550,45550,0
|
|
20240110,151000,68756400,45550,45550,45550,45550,2
|
|
20240110,150900,68665300,45700,45700,45700,45700,0
|
|
20240110,150800,68665300,45700,45700,45700,45700,0
|
|
20240110,150700,68665300,45700,45700,45700,45700,0
|
|
20240110,150600,68665300,45700,45700,45700,45700,1
|
|
20240110,150500,68619600,45750,45750,45750,45750,0
|
|
20240110,150400,68619600,45750,45750,45750,45750,17
|
|
20240110,150300,67841850,45750,45750,45750,45750,0
|
|
20240110,150200,67841850,45750,45750,45750,45750,0
|
|
20240110,150100,67841850,45750,45750,45750,45750,1
|
|
20240110,150000,67796100,45800,45800,45800,45800,0
|
|
20240110,145900,67796100,45800,45800,45800,45800,0
|
|
20240110,145800,67796100,45800,45800,45800,45800,0
|
|
20240110,145700,67796100,45800,45800,45800,45800,0
|
|
20240110,145600,67796100,45800,45800,45800,45800,0
|
|
20240110,145500,67796100,45800,45800,45800,45800,0
|
|
20240110,145400,67796100,45800,45800,45800,45800,0
|
|
20240110,145300,67796100,45800,45800,45800,45800,0
|
|
20240110,145200,67796100,45800,45800,45800,45800,0
|
|
20240110,145100,67796100,45800,45800,45800,45800,0
|
|
20240110,145000,67796100,45800,45800,45800,45800,0
|
|
20240110,144900,67796100,45800,45750,45800,45750,12
|
|
20240110,144800,67247050,45600,45600,45600,45600,0
|
|
20240110,144700,67247050,45600,45600,45600,45600,2
|
|
20240110,144600,67155850,45600,45600,45600,45600,0
|
|
20240110,144500,67155850,45600,45600,45600,45600,0
|
|
20240110,144400,67155850,45600,45600,45600,45600,0
|
|
20240110,144300,67155850,45600,45600,45600,45600,0
|
|
20240110,144200,67155850,45600,45600,45600,45600,0
|
|
20240110,144100,67155850,45600,45600,45600,45600,0
|
|
20240110,144000,67155850,45600,45600,45600,45600,0
|
|
20240110,143900,67155850,45600,45600,45600,45600,0
|
|
20240110,143800,67155850,45600,45600,45600,45600,0
|
|
20240110,143700,67155850,45600,45600,45600,45600,0
|
|
20240110,143600,67155850,45600,45600,45600,45600,0
|
|
20240110,143500,67155850,45600,45600,45600,45600,0
|
|
20240110,143400,67155850,45600,45600,45600,45600,0
|
|
20240110,143300,67155850,45600,45600,45600,45600,0
|
|
20240110,143200,67155850,45600,45600,45600,45600,0
|
|
20240110,143100,67155850,45600,45600,45600,45600,1
|
|
20240110,143000,67110250,45750,45750,45750,45750,0
|
|
20240110,142900,67110250,45750,45750,45750,45750,0
|
|
20240110,142800,67110250,45750,45750,45750,45750,0
|
|
20240110,142700,67110250,45750,45750,45750,45750,0
|
|
20240110,142600,67110250,45750,45750,45750,45750,0
|
|
20240110,142500,67110250,45750,45750,45750,45750,0
|
|
20240110,142400,67110250,45750,45750,45750,45750,0
|
|
20240110,142300,67110250,45750,45750,45750,45750,0
|
|
20240110,142200,67110250,45750,45750,45750,45750,0
|
|
20240110,142100,67110250,45750,45750,45750,45750,0
|
|
20240110,142000,67110250,45750,45750,45750,45750,5
|
|
20240110,141900,66881500,45750,45750,45750,45750,7
|
|
20240110,141800,66561250,45750,45750,45750,45750,0
|
|
20240110,141700,66561250,45750,45750,45750,45750,0
|
|
20240110,141600,66561250,45750,45750,45750,45750,0
|
|
20240110,141500,66561250,45750,45750,45750,45750,0
|
|
20240110,141400,66561250,45750,45750,45750,45750,0
|
|
20240110,141300,66561250,45750,45750,45750,45750,0
|
|
20240110,141200,66561250,45750,45750,45750,45750,0
|
|
20240110,141100,66561250,45750,45750,45750,45750,0
|
|
20240110,141000,66561250,45750,45750,45750,45750,0
|
|
20240110,140900,66561250,45750,45750,45750,45750,0
|
|
20240110,140800,66561250,45750,45750,45750,45750,0
|
|
20240110,140700,66561250,45750,45750,45750,45750,0
|
|
20240110,140600,66561250,45750,45750,45750,45750,0
|
|
20240110,140500,66561250,45750,45750,45750,45750,0
|
|
20240110,140400,66561250,45750,45750,45750,45750,0
|
|
20240110,140300,66561250,45750,45750,45750,45750,0
|
|
20240110,140200,66561250,45750,45750,45750,45750,0
|
|
20240110,140100,66561250,45750,45750,45750,45750,0
|
|
20240110,140000,66561250,45750,45750,45750,45750,0
|
|
20240110,135900,66561250,45750,45700,45750,45700,17
|
|
20240110,135800,65783800,45700,45700,45700,45700,0
|
|
20240110,135700,65783800,45700,45700,45700,45700,0
|
|
20240110,135600,65783800,45700,45700,45700,45700,0
|
|
20240110,135500,65783800,45700,45700,45700,45700,0
|
|
20240110,135400,65783800,45700,45700,45700,45700,0
|
|
20240110,135300,65783800,45700,45700,45700,45700,0
|
|
20240110,135200,65783800,45700,45700,45700,45700,0
|
|
20240110,135100,65783800,45700,45700,45700,45700,0
|
|
20240110,135000,65783800,45700,45700,45700,45700,0
|
|
20240110,134900,65783800,45700,45700,45700,45700,0
|
|
20240110,134800,65783800,45700,45700,45700,45700,0
|
|
20240110,134700,65783800,45700,45700,45700,45700,0
|
|
20240110,134600,65783800,45700,45700,45700,45700,0
|
|
20240110,134500,65783800,45700,45700,45700,45700,0
|
|
20240110,134400,65783800,45700,45700,45700,45700,0
|
|
20240110,134300,65783800,45700,45700,45700,45700,0
|
|
20240110,134200,65783800,45700,45700,45700,45700,0
|
|
20240110,134100,65783800,45700,45700,45700,45700,0
|
|
20240110,134000,65783800,45700,45700,45700,45700,0
|
|
20240110,133900,65783800,45700,45650,45700,45650,30
|
|
20240110,133800,64414000,45600,45600,45600,45600,0
|
|
20240110,133700,64414000,45600,45600,45600,45600,0
|
|
20240110,133600,64414000,45600,45600,45600,45600,0
|
|
20240110,133500,64414000,45600,45600,45600,45600,0
|
|
20240110,133400,64414000,45600,45600,45600,45600,0
|
|
20240110,133300,64414000,45600,45600,45600,45600,0
|
|
20240110,133200,64414000,45600,45600,45600,45600,0
|
|
20240110,133100,64414000,45600,45600,45600,45600,0
|
|
20240110,133000,64414000,45600,45600,45600,45600,0
|
|
20240110,132900,64414000,45600,45600,45600,45600,0
|
|
20240110,132800,64414000,45600,45600,45600,45600,0
|
|
20240110,132700,64414000,45600,45600,45600,45600,0
|
|
20240110,132600,64414000,45600,45600,45600,45600,0
|
|
20240110,132500,64414000,45600,45600,45600,45600,10
|
|
20240110,132400,63958000,45650,45650,45650,45650,0
|
|
20240110,132300,63958000,45650,45650,45650,45650,0
|
|
20240110,132200,63958000,45650,45650,45650,45650,0
|
|
20240110,132100,63958000,45650,45650,45650,45650,0
|
|
20240110,132000,63958000,45650,45650,45650,45650,0
|
|
20240110,131900,63958000,45650,45650,45650,45650,0
|
|
20240110,131800,63958000,45650,45650,45650,45650,0
|
|
20240110,131700,63958000,45650,45650,45650,45650,0
|
|
20240110,131600,63958000,45650,45650,45650,45650,0
|
|
20240110,131500,63958000,45650,45650,45650,45650,0
|
|
20240110,131400,63958000,45650,45650,45650,45650,0
|
|
20240110,131300,63958000,45650,45650,45650,45650,0
|
|
20240110,131200,63958000,45650,45650,45650,45650,0
|
|
20240110,131100,63958000,45650,45650,45650,45650,0
|
|
20240110,131000,63958000,45650,45650,45650,45650,0
|
|
20240110,130900,63958000,45650,45650,45650,45650,0
|
|
20240110,130800,63958000,45650,45650,45650,45650,0
|
|
20240110,130700,63958000,45650,45650,45650,45650,0
|
|
20240110,130600,63958000,45650,45650,45650,45650,0
|
|
20240110,130500,63958000,45650,45650,45650,45650,0
|
|
20240110,130400,63958000,45650,45650,45650,45650,0
|
|
20240110,130300,63958000,45650,45650,45650,45650,0
|
|
20240110,130200,63958000,45650,45650,45650,45650,0
|
|
20240110,130100,63958000,45650,45650,45650,45650,0
|
|
20240110,130000,63958000,45650,45650,45650,45650,1
|
|
20240110,125900,63912350,45600,45600,45600,45600,0
|
|
20240110,125800,63912350,45600,45600,45600,45600,0
|
|
20240110,125700,63912350,45600,45600,45600,45600,0
|
|
20240110,125600,63912350,45600,45600,45600,45600,0
|
|
20240110,125500,63912350,45600,45600,45600,45600,0
|
|
20240110,125400,63912350,45600,45600,45600,45600,0
|
|
20240110,125300,63912350,45600,45600,45600,45600,0
|
|
20240110,125200,63912350,45600,45600,45600,45600,0
|
|
20240110,125100,63912350,45600,45600,45600,45600,0
|
|
20240110,125000,63912350,45600,45600,45600,45600,0
|
|
20240110,124900,63912350,45600,45600,45600,45600,0
|
|
20240110,124800,63912350,45600,45600,45600,45600,0
|
|
20240110,124700,63912350,45600,45600,45600,45600,0
|
|
20240110,124600,63912350,45600,45600,45600,45600,0
|
|
20240110,124500,63912350,45600,45600,45600,45600,3
|
|
20240110,124400,63775550,45700,45700,45700,45700,0
|
|
20240110,124300,63775550,45700,45700,45700,45700,0
|
|
20240110,124200,63775550,45700,45700,45700,45700,0
|
|
20240110,124100,63775550,45700,45700,45700,45700,0
|
|
20240110,124000,63775550,45700,45700,45700,45700,0
|
|
20240110,123900,63775550,45700,45700,45700,45700,0
|
|
20240110,123800,63775550,45700,45700,45700,45700,0
|
|
20240110,123700,63775550,45700,45700,45700,45700,0
|
|
20240110,123600,63775550,45700,45700,45700,45700,0
|
|
20240110,123500,63775550,45700,45700,45700,45700,0
|
|
20240110,123400,63775550,45700,45700,45700,45700,0
|
|
20240110,123300,63775550,45700,45700,45700,45700,0
|
|
20240110,123200,63775550,45700,45700,45700,45700,0
|
|
20240110,123100,63775550,45700,45700,45700,45700,0
|
|
20240110,123000,63775550,45700,45700,45700,45700,0
|
|
20240110,122900,63775550,45700,45700,45700,45700,0
|
|
20240110,122800,63775550,45700,45700,45700,45700,0
|
|
20240110,122700,63775550,45700,45700,45700,45700,0
|
|
20240110,122600,63775550,45700,45700,45700,45700,0
|
|
20240110,122500,63775550,45700,45700,45700,45700,0
|
|
20240110,122400,63775550,45700,45700,45700,45700,0
|
|
20240110,122300,63775550,45700,45650,45700,45650,2
|
|
20240110,122200,63684200,45600,45600,45600,45600,0
|
|
20240110,122100,63684200,45600,45600,45600,45600,0
|
|
20240110,122000,63684200,45600,45600,45600,45600,0
|
|
20240110,121900,63684200,45600,45600,45600,45600,0
|
|
20240110,121800,63684200,45600,45600,45600,45600,0
|
|
20240110,121700,63684200,45600,45600,45600,45600,0
|
|
20240110,121600,63684200,45600,45600,45600,45600,0
|
|
20240110,121500,63684200,45600,45600,45600,45600,0
|
|
20240110,121400,63684200,45600,45600,45600,45600,0
|
|
20240110,121300,63684200,45600,45600,45600,45600,0
|
|
20240110,121200,63684200,45600,45600,45600,45600,0
|
|
20240110,121100,63684200,45600,45650,45650,45600,17
|
|
20240110,121000,62908200,45650,45650,45650,45650,0
|
|
20240110,120900,62908200,45650,45650,45650,45650,0
|
|
20240110,120800,62908200,45650,45650,45650,45650,0
|
|
20240110,120700,62908200,45650,45650,45650,45650,2
|
|
20240110,120600,62816900,45650,45650,45650,45650,0
|
|
20240110,120500,62816900,45650,45650,45650,45650,0
|
|
20240110,120400,62816900,45650,45650,45650,45650,0
|
|
20240110,120300,62816900,45650,45650,45650,45650,0
|
|
20240110,120200,62816900,45650,45650,45650,45650,0
|
|
20240110,120100,62816900,45650,45650,45650,45650,3
|
|
20240110,120000,62679950,45550,45550,45550,45550,11
|
|
20240110,115900,62178900,45550,45550,45550,45550,500
|
|
20240110,115800,39403900,45550,45550,45550,45550,0
|
|
20240110,115700,39403900,45550,45550,45550,45550,0
|
|
20240110,115600,39403900,45550,45550,45550,45550,0
|
|
20240110,115500,39403900,45550,45550,45550,45550,0
|
|
20240110,115400,39403900,45550,45550,45550,45550,0
|
|
20240110,115300,39403900,45550,45550,45550,45550,0
|
|
20240110,115200,39403900,45550,45550,45550,45550,0
|
|
20240110,115100,39403900,45550,45550,45550,45550,3
|
|
20240110,115000,39267250,45550,45550,45550,45550,0
|
|
20240110,114900,39267250,45550,45550,45550,45550,0
|
|
20240110,114800,39267250,45550,45550,45550,45550,0
|
|
20240110,114700,39267250,45550,45550,45550,45550,0
|
|
20240110,114600,39267250,45550,45550,45550,45550,0
|
|
20240110,114500,39267250,45550,45550,45550,45550,0
|
|
20240110,114400,39267250,45550,45550,45550,45550,41
|
|
20240110,114300,37399700,45450,45450,45450,45450,0
|
|
20240110,114200,37399700,45450,45450,45450,45450,102
|
|
20240110,114100,32763800,45450,45450,45450,45450,0
|
|
20240110,114000,32763800,45450,45450,45450,45450,0
|
|
20240110,113900,32763800,45450,45450,45450,45450,0
|
|
20240110,113800,32763800,45450,45450,45450,45450,0
|
|
20240110,113700,32763800,45450,45450,45450,45450,0
|
|
20240110,113600,32763800,45450,45450,45450,45450,0
|
|
20240110,113500,32763800,45450,45450,45450,45450,0
|
|
20240110,113400,32763800,45450,45450,45450,45450,0
|
|
20240110,113300,32763800,45450,45450,45450,45450,1
|
|
20240110,113200,32718350,45400,45400,45400,45400,0
|
|
20240110,113100,32718350,45400,45400,45400,45400,22
|
|
20240110,113000,31719550,45400,45400,45400,45400,0
|
|
20240110,112900,31719550,45400,45400,45400,45400,0
|
|
20240110,112800,31719550,45400,45400,45400,45400,0
|
|
20240110,112700,31719550,45400,45400,45400,45400,0
|
|
20240110,112600,31719550,45400,45400,45400,45400,0
|
|
20240110,112500,31719550,45400,45400,45400,45400,2
|
|
20240110,112400,31628750,45400,45400,45400,45400,0
|
|
20240110,112300,31628750,45400,45400,45400,45400,1
|
|
20240110,112200,31583350,45400,45400,45400,45400,0
|
|
20240110,112100,31583350,45400,45400,45400,45400,2
|
|
20240110,112000,31492550,45400,45400,45400,45400,0
|
|
20240110,111900,31492550,45400,45400,45400,45400,0
|
|
20240110,111800,31492550,45400,45400,45400,45400,0
|
|
20240110,111700,31492550,45400,45400,45400,45400,22
|
|
20240110,111600,30493750,45550,45550,45550,45550,0
|
|
20240110,111500,30493750,45550,45550,45550,45550,0
|
|
20240110,111400,30493750,45550,45550,45550,45550,0
|
|
20240110,111300,30493750,45550,45550,45550,45550,0
|
|
20240110,111200,30493750,45550,45550,45550,45550,1
|
|
20240110,111100,30448200,45550,45550,45550,45550,5
|
|
20240110,111000,30220450,45550,45550,45550,45550,0
|
|
20240110,110900,30220450,45550,45550,45550,45550,0
|
|
20240110,110800,30220450,45550,45550,45550,45550,0
|
|
20240110,110700,30220450,45550,45550,45550,45550,0
|
|
20240110,110600,30220450,45550,45550,45550,45550,0
|
|
20240110,110500,30220450,45550,45550,45550,45550,0
|
|
20240110,110400,30220450,45550,45550,45550,45550,0
|
|
20240110,110300,30220450,45550,45550,45550,45550,0
|
|
20240110,110200,30220450,45550,45550,45550,45550,1
|
|
20240110,110100,30174900,45400,45400,45400,45400,0
|
|
20240110,110000,30174900,45400,45400,45400,45400,0
|
|
20240110,105900,30174900,45400,45400,45400,45400,0
|
|
20240110,105800,30174900,45400,45400,45400,45400,0
|
|
20240110,105700,30174900,45400,45400,45400,45400,0
|
|
20240110,105600,30174900,45400,45400,45400,45400,1
|
|
20240110,105500,30129500,45400,45400,45400,45400,1
|
|
20240110,105400,30084100,45550,45550,45550,45550,0
|
|
20240110,105300,30084100,45550,45550,45550,45550,0
|
|
20240110,105200,30084100,45550,45550,45550,45550,0
|
|
20240110,105100,30084100,45550,45550,45550,45550,0
|
|
20240110,105000,30084100,45550,45550,45550,45550,0
|
|
20240110,104900,30084100,45550,45550,45550,45550,0
|
|
20240110,104800,30084100,45550,45550,45550,45550,0
|
|
20240110,104700,30084100,45550,45550,45550,45550,0
|
|
20240110,104600,30084100,45550,45550,45550,45550,0
|
|
20240110,104500,30084100,45550,45550,45550,45550,1
|
|
20240110,104400,30038550,45400,45400,45400,45400,0
|
|
20240110,104300,30038550,45400,45400,45400,45400,0
|
|
20240110,104200,30038550,45400,45400,45400,45400,0
|
|
20240110,104100,30038550,45400,45400,45400,45400,0
|
|
20240110,104000,30038550,45400,45400,45400,45400,0
|
|
20240110,103900,30038550,45400,45400,45400,45400,0
|
|
20240110,103800,30038550,45400,45400,45400,45400,0
|
|
20240110,103700,30038550,45400,45400,45400,45400,0
|
|
20240110,103600,30038550,45400,45400,45400,45400,0
|
|
20240110,103500,30038550,45400,45400,45400,45400,1
|
|
20240110,103400,29993150,45400,45400,45400,45400,0
|
|
20240110,103300,29993150,45400,45400,45400,45400,0
|
|
20240110,103200,29993150,45400,45400,45400,45400,0
|
|
20240110,103100,29993150,45400,45400,45400,45400,11
|
|
20240110,103000,29493750,45400,45400,45400,45400,0
|
|
20240110,102900,29493750,45400,45400,45400,45400,0
|
|
20240110,102800,29493750,45400,45400,45400,45400,2
|
|
20240110,102700,29402950,45350,45400,45400,45350,5
|
|
20240110,102600,29176000,45400,45400,45400,45400,3
|
|
20240110,102500,29039800,45400,45400,45400,45400,0
|
|
20240110,102400,29039800,45400,45400,45400,45400,3
|
|
20240110,102300,28903600,45400,45400,45400,45400,0
|
|
20240110,102200,28903600,45400,45400,45400,45400,0
|
|
20240110,102100,28903600,45400,45400,45400,45400,1
|
|
20240110,102000,28858200,45400,45400,45400,45400,0
|
|
20240110,101900,28858200,45400,45400,45400,45400,5
|
|
20240110,101800,28631200,45400,45400,45400,45400,0
|
|
20240110,101700,28631200,45400,45400,45400,45400,0
|
|
20240110,101600,28631200,45400,45400,45400,45400,0
|
|
20240110,101500,28631200,45400,45400,45400,45400,0
|
|
20240110,101400,28631200,45400,45400,45400,45400,0
|
|
20240110,101300,28631200,45400,45400,45400,45400,38
|
|
20240110,101200,26906000,45400,45400,45400,45400,0
|
|
20240110,101100,26906000,45400,45400,45400,45400,0
|
|
20240110,101000,26906000,45400,45400,45400,45400,0
|
|
20240110,100900,26906000,45400,45400,45400,45400,0
|
|
20240110,100800,26906000,45400,45400,45400,45400,0
|
|
20240110,100700,26906000,45400,45400,45400,45400,0
|
|
20240110,100600,26906000,45400,45400,45400,45400,0
|
|
20240110,100500,26906000,45400,45400,45400,45400,0
|
|
20240110,100400,26906000,45400,45400,45400,45400,25
|
|
20240110,100300,25771000,45400,45400,45400,45400,0
|
|
20240110,100200,25771000,45400,45400,45400,45400,2
|
|
20240110,100100,25680200,45350,45400,45400,45350,100
|
|
20240110,100000,21141100,45550,45550,45550,45550,1
|
|
20240110,095900,21095550,45550,45550,45550,45550,0
|
|
20240110,095800,21095550,45550,45550,45550,45550,0
|
|
20240110,095700,21095550,45550,45550,45550,45550,1
|
|
20240110,095600,21050000,45400,45450,45450,45400,25
|
|
20240110,095500,19914800,45550,45450,45550,45450,49
|
|
20240110,095400,17683450,45450,45450,45450,45450,0
|
|
20240110,095300,17683450,45450,45450,45450,45450,0
|
|
20240110,095200,17683450,45450,45450,45450,45450,11
|
|
20240110,095100,17183500,45500,45500,45500,45500,0
|
|
20240110,095000,17183500,45500,45450,45500,45450,16
|
|
20240110,094900,16456200,45500,45500,45500,45500,0
|
|
20240110,094800,16456200,45500,45500,45500,45500,0
|
|
20240110,094700,16456200,45500,45500,45500,45500,0
|
|
20240110,094600,16456200,45500,45500,45500,45500,0
|
|
20240110,094500,16456200,45500,45500,45500,45500,1
|
|
20240110,094400,16410700,45500,45500,45500,45500,8
|
|
20240110,094300,16046700,45550,45550,45550,45550,0
|
|
20240110,094200,16046700,45550,45550,45550,45550,0
|
|
20240110,094100,16046700,45550,45550,45550,45550,0
|
|
20240110,094000,16046700,45550,45550,45550,45550,0
|
|
20240110,093900,16046700,45550,45550,45550,45550,0
|
|
20240110,093800,16046700,45550,45550,45550,45550,0
|
|
20240110,093700,16046700,45550,45550,45550,45550,0
|
|
20240110,093600,16046700,45550,45550,45550,45550,1
|
|
20240110,093500,16001150,45700,45700,45700,45700,0
|
|
20240110,093400,16001150,45700,45700,45700,45700,0
|
|
20240110,093300,16001150,45700,45700,45700,45700,1
|
|
20240110,093200,15955450,45700,45700,45700,45700,1
|
|
20240110,093100,15909750,45600,45600,45600,45600,0
|
|
20240110,093000,15909750,45600,45600,45600,45600,0
|
|
20240110,092900,15909750,45600,45600,45600,45600,21
|
|
20240110,092800,14952150,45600,45600,45600,45600,0
|
|
20240110,092700,14952150,45600,45600,45600,45600,2
|
|
20240110,092600,14860950,45600,45600,45600,45600,0
|
|
20240110,092500,14860950,45600,45600,45600,45600,11
|
|
20240110,092400,14359350,45600,45600,45600,45600,0
|
|
20240110,092300,14359350,45600,45600,45600,45600,0
|
|
20240110,092200,14359350,45600,45600,45600,45600,0
|
|
20240110,092100,14359350,45600,45600,45600,45600,13
|
|
20240110,092000,13766550,45600,45600,45600,45600,0
|
|
20240110,091900,13766550,45600,45600,45600,45600,0
|
|
20240110,091800,13766550,45600,45600,45600,45600,0
|
|
20240110,091700,13766550,45600,45600,45600,45600,1
|
|
20240110,091600,13720950,45400,45400,45400,45400,0
|
|
20240110,091500,13720950,45400,45400,45400,45400,0
|
|
20240110,091400,13720950,45400,45400,45400,45400,0
|
|
20240110,091300,13720950,45400,45400,45400,45400,0
|
|
20240110,091200,13720950,45400,45400,45400,45400,0
|
|
20240110,091100,13720950,45400,45400,45400,45400,0
|
|
20240110,091000,13720950,45400,45400,45400,45400,24
|
|
20240110,090900,12631350,45600,45600,45600,45600,1
|
|
20240110,090800,12585750,45350,45500,45500,45350,205
|
|
20240110,090700,3276050,45500,45500,45500,45500,44
|
|
20240110,090600,1274050,45550,45550,45550,45550,1
|
|
20240110,090500,1228500,45500,45500,45500,45500,0
|
|
20240110,090400,1228500,45500,45500,45500,45500,0
|
|
20240110,090300,1228500,45500,45500,45500,45500,0
|
|
20240110,090200,1228500,45500,45500,45500,45500,0
|
|
20240110,090100,1228500,45500,45500,45500,45500,0
|
|
20240110,090000,1228500,45500,45500,45500,45500,27
|