587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,184400,48691700,45900,45900,45900,45900,18
|
|
20240111,184300,48691700,45900,45900,45900,45900,0
|
|
20240111,184200,48691700,45900,45900,45900,45900,0
|
|
20240111,184100,48691700,45900,45900,45900,45900,0
|
|
20240111,184000,48691700,45900,45900,45900,45900,0
|
|
20240111,183900,48691700,45900,45900,45900,45900,0
|
|
20240111,183800,48691700,45900,45900,45900,45900,0
|
|
20240111,183700,48691700,45900,45900,45900,45900,0
|
|
20240111,183600,48691700,45900,45900,45900,45900,0
|
|
20240111,183500,48691700,45900,45900,45900,45900,0
|
|
20240111,183400,48691700,45900,45900,45900,45900,0
|
|
20240111,183300,48691700,45900,45900,45900,45900,0
|
|
20240111,183200,48691700,45900,45900,45900,45900,0
|
|
20240111,183100,48691700,45900,45900,45900,45900,0
|
|
20240111,183000,48691700,45900,45900,45900,45900,0
|
|
20240111,182900,48691700,45900,45900,45900,45900,0
|
|
20240111,182800,48691700,45900,45900,45900,45900,0
|
|
20240111,182700,48691700,45900,45900,45900,45900,0
|
|
20240111,182600,48691700,45900,45900,45900,45900,0
|
|
20240111,182500,48691700,45900,45900,45900,45900,0
|
|
20240111,182400,48691700,45900,45900,45900,45900,0
|
|
20240111,182300,48691700,45900,45900,45900,45900,0
|
|
20240111,182200,48691700,45900,45900,45900,45900,0
|
|
20240111,182100,48691700,45900,45900,45900,45900,0
|
|
20240111,182000,48691700,45900,45900,45900,45900,0
|
|
20240111,181900,48691700,45900,45900,45900,45900,0
|
|
20240111,181800,48691700,45900,45900,45900,45900,0
|
|
20240111,181700,48691700,45900,45900,45900,45900,0
|
|
20240111,181600,48691700,45900,45900,45900,45900,0
|
|
20240111,181500,48691700,45900,45900,45900,45900,0
|
|
20240111,181400,48691700,45900,45900,45900,45900,18
|
|
20240111,181300,48691700,45900,45900,45900,45900,0
|
|
20240111,181200,48691700,45900,45900,45900,45900,0
|
|
20240111,181100,48691700,45900,45900,45900,45900,0
|
|
20240111,181000,48691700,45900,45900,45900,45900,0
|
|
20240111,180900,48691700,45900,45900,45900,45900,0
|
|
20240111,180800,48691700,45900,45900,45900,45900,0
|
|
20240111,180700,48691700,45900,45900,45900,45900,0
|
|
20240111,180600,48691700,45900,45900,45900,45900,0
|
|
20240111,180500,48691700,45900,45900,45900,45900,0
|
|
20240111,180400,48691700,45900,45900,45900,45900,0
|
|
20240111,180300,48691700,45900,45900,45900,45900,0
|
|
20240111,180200,48691700,45900,45900,45900,45900,0
|
|
20240111,180100,48691700,45900,45900,45900,45900,0
|
|
20240111,180000,48691700,45900,45900,45900,45900,0
|
|
20240111,175900,48691700,45900,45900,45900,45900,0
|
|
20240111,175800,48691700,45900,45900,45900,45900,0
|
|
20240111,175700,48691700,45900,45900,45900,45900,0
|
|
20240111,175600,48691700,45900,45900,45900,45900,0
|
|
20240111,175500,48691700,45900,45900,45900,45900,0
|
|
20240111,175400,48691700,45900,45900,45900,45900,0
|
|
20240111,175300,48691700,45900,45900,45900,45900,0
|
|
20240111,175200,48691700,45900,45900,45900,45900,0
|
|
20240111,175100,48691700,45900,45900,45900,45900,0
|
|
20240111,175000,48691700,45900,45900,45900,45900,0
|
|
20240111,174900,48691700,45900,45900,45900,45900,0
|
|
20240111,174800,48691700,45900,45900,45900,45900,0
|
|
20240111,174700,48691700,45900,45900,45900,45900,0
|
|
20240111,174600,48691700,45900,45900,45900,45900,0
|
|
20240111,174500,48691700,45900,45900,45900,45900,0
|
|
20240111,174400,48691700,45900,45900,45900,45900,18
|
|
20240111,174300,48691700,45900,45900,45900,45900,0
|
|
20240111,174200,48691700,45900,45900,45900,45900,0
|
|
20240111,174100,48691700,45900,45900,45900,45900,0
|
|
20240111,174000,48691700,45900,45900,45900,45900,0
|
|
20240111,173900,48691700,45900,45900,45900,45900,0
|
|
20240111,173800,48691700,45900,45900,45900,45900,0
|
|
20240111,173700,48691700,45900,45900,45900,45900,0
|
|
20240111,173600,48691700,45900,45900,45900,45900,0
|
|
20240111,173500,48691700,45900,45900,45900,45900,0
|
|
20240111,173400,48691700,45900,45900,45900,45900,0
|
|
20240111,173300,48691700,45900,45900,45900,45900,0
|
|
20240111,173200,48691700,45900,45900,45900,45900,0
|
|
20240111,173100,48691700,45900,45900,45900,45900,0
|
|
20240111,173000,48691700,45900,45900,45900,45900,0
|
|
20240111,172900,48691700,45900,45900,45900,45900,0
|
|
20240111,172800,48691700,45900,45900,45900,45900,0
|
|
20240111,172700,48691700,45900,45900,45900,45900,0
|
|
20240111,172600,48691700,45900,45900,45900,45900,0
|
|
20240111,172500,48691700,45900,45900,45900,45900,0
|
|
20240111,172400,48691700,45900,45900,45900,45900,0
|
|
20240111,172300,48691700,45900,45900,45900,45900,0
|
|
20240111,172200,48691700,45900,45900,45900,45900,0
|
|
20240111,172100,48691700,45900,45900,45900,45900,0
|
|
20240111,172000,48691700,45900,45900,45900,45900,0
|
|
20240111,171900,48691700,45900,45900,45900,45900,0
|
|
20240111,171800,48691700,45900,45900,45900,45900,0
|
|
20240111,171700,48691700,45900,45900,45900,45900,0
|
|
20240111,171600,48691700,45900,45900,45900,45900,0
|
|
20240111,171500,48691700,45900,45900,45900,45900,0
|
|
20240111,171400,48691700,45900,45900,45900,45900,18
|
|
20240111,171300,48691700,45900,45900,45900,45900,0
|
|
20240111,171200,48691700,45900,45900,45900,45900,0
|
|
20240111,171100,48691700,45900,45900,45900,45900,0
|
|
20240111,171000,48691700,45900,45900,45900,45900,0
|
|
20240111,170900,48691700,45900,45900,45900,45900,0
|
|
20240111,170800,48691700,45900,45900,45900,45900,0
|
|
20240111,170700,48691700,45900,45900,45900,45900,0
|
|
20240111,170600,48691700,45900,45900,45900,45900,0
|
|
20240111,170500,48691700,45900,45900,45900,45900,0
|
|
20240111,170400,48691700,45900,45900,45900,45900,0
|
|
20240111,170300,48691700,45900,45900,45900,45900,0
|
|
20240111,170200,48691700,45900,45900,45900,45900,0
|
|
20240111,170100,48691700,45900,45900,45900,45900,0
|
|
20240111,170000,48691700,45900,45900,45900,45900,0
|
|
20240111,165900,48691700,45900,45900,45900,45900,0
|
|
20240111,165800,48691700,45900,45900,45900,45900,0
|
|
20240111,165700,48691700,45900,45900,45900,45900,0
|
|
20240111,165600,48691700,45900,45900,45900,45900,0
|
|
20240111,165500,48691700,45900,45900,45900,45900,0
|
|
20240111,165400,48691700,45900,45900,45900,45900,0
|
|
20240111,165300,48691700,45900,45900,45900,45900,0
|
|
20240111,165200,48691700,45900,45900,45900,45900,0
|
|
20240111,165100,48691700,45900,45900,45900,45900,0
|
|
20240111,165000,48691700,45900,45900,45900,45900,0
|
|
20240111,164900,48691700,45900,45900,45900,45900,0
|
|
20240111,164800,48691700,45900,45900,45900,45900,0
|
|
20240111,164700,48691700,45900,45900,45900,45900,0
|
|
20240111,164600,48691700,45900,45900,45900,45900,0
|
|
20240111,164500,48691700,45900,45900,45900,45900,0
|
|
20240111,164400,48691700,45900,45900,45900,45900,18
|
|
20240111,164300,48691700,45900,45900,45900,45900,0
|
|
20240111,164200,48691700,45900,45900,45900,45900,0
|
|
20240111,164100,48691700,45900,45900,45900,45900,0
|
|
20240111,164000,48691700,45900,45900,45900,45900,0
|
|
20240111,163900,48691700,45900,45900,45900,45900,0
|
|
20240111,163800,48691700,45900,45900,45900,45900,0
|
|
20240111,163700,48691700,45900,45900,45900,45900,0
|
|
20240111,163600,48691700,45900,45900,45900,45900,0
|
|
20240111,163500,48691700,45900,45900,45900,45900,0
|
|
20240111,163400,48691700,45900,45900,45900,45900,0
|
|
20240111,163300,48691700,45900,45900,45900,45900,0
|
|
20240111,163200,48691700,45900,45900,45900,45900,0
|
|
20240111,163100,48691700,45900,45900,45900,45900,0
|
|
20240111,163000,48691700,45900,45900,45900,45900,0
|
|
20240111,162900,48691700,45900,45900,45900,45900,0
|
|
20240111,162800,48691700,45900,45900,45900,45900,0
|
|
20240111,162700,48691700,45900,45900,45900,45900,0
|
|
20240111,162600,48691700,45900,45900,45900,45900,0
|
|
20240111,162500,48691700,45900,45900,45900,45900,0
|
|
20240111,162400,48691700,45900,45900,45900,45900,0
|
|
20240111,162300,48691700,45900,45900,45900,45900,0
|
|
20240111,162200,48691700,45900,45900,45900,45900,0
|
|
20240111,162100,48691700,45900,45900,45900,45900,0
|
|
20240111,162000,48691700,45900,45900,45900,45900,0
|
|
20240111,161900,48691700,45900,45900,45900,45900,0
|
|
20240111,161800,48691700,45900,45900,45900,45900,0
|
|
20240111,161700,48691700,45900,45900,45900,45900,0
|
|
20240111,161600,48691700,45900,45900,45900,45900,0
|
|
20240111,161500,48691700,45900,45900,45900,45900,0
|
|
20240111,161400,48691700,45900,45900,45900,45900,18
|
|
20240111,161300,48691700,45900,45900,45900,45900,0
|
|
20240111,161200,48691700,45900,45900,45900,45900,0
|
|
20240111,161100,48691700,45900,45900,45900,45900,0
|
|
20240111,161000,48691700,45900,45900,45900,45900,0
|
|
20240111,160900,48691700,45900,45900,45900,45900,0
|
|
20240111,160800,48691700,45900,45900,45900,45900,0
|
|
20240111,160700,48691700,45900,45900,45900,45900,0
|
|
20240111,160600,48691700,45900,45900,45900,45900,0
|
|
20240111,160500,48691700,45900,45900,45900,45900,0
|
|
20240111,160400,48691700,45900,45900,45900,45900,0
|
|
20240111,160300,48691700,45900,45900,45900,45900,0
|
|
20240111,160200,48691700,45900,45900,45900,45900,0
|
|
20240111,160100,48691700,45900,45900,45900,45900,0
|
|
20240111,160000,48691700,45900,45900,45900,45900,0
|
|
20240111,155900,48691700,45900,45900,45900,45900,0
|
|
20240111,155800,48691700,45900,45900,45900,45900,0
|
|
20240111,155700,48691700,45900,45900,45900,45900,0
|
|
20240111,155600,48691700,45900,45900,45900,45900,0
|
|
20240111,155500,48691700,45900,45900,45900,45900,0
|
|
20240111,155400,48691700,45900,45900,45900,45900,0
|
|
20240111,155300,48691700,45900,45900,45900,45900,0
|
|
20240111,155200,48691700,45900,45900,45900,45900,0
|
|
20240111,155100,48691700,45900,45900,45900,45900,0
|
|
20240111,155000,48691700,45900,45900,45900,45900,0
|
|
20240111,154900,48691700,45900,45900,45900,45900,0
|
|
20240111,154800,48691700,45900,45900,45900,45900,0
|
|
20240111,154700,48691700,45900,45900,45900,45900,0
|
|
20240111,154600,48691700,45900,45900,45900,45900,0
|
|
20240111,154500,48691700,45900,45900,45900,45900,0
|
|
20240111,154400,48691700,45900,45900,45900,45900,18
|
|
20240111,154300,48691700,45900,45900,45900,45900,0
|
|
20240111,154200,48691700,45900,45900,45900,45900,0
|
|
20240111,154100,48691700,45900,45900,45900,45900,0
|
|
20240111,154000,48691700,45900,45900,45900,45900,0
|
|
20240111,153900,48691700,45900,45900,45900,45900,0
|
|
20240111,153800,48691700,45900,45900,45900,45900,0
|
|
20240111,153700,48691700,45900,45900,45900,45900,0
|
|
20240111,153600,48691700,45900,45900,45900,45900,0
|
|
20240111,153500,48691700,45900,45900,45900,45900,0
|
|
20240111,153400,48691700,45900,45900,45900,45900,0
|
|
20240111,153300,48691700,45900,45900,45900,45900,0
|
|
20240111,153200,48691700,45900,45900,45900,45900,0
|
|
20240111,153100,48691700,45900,45900,45900,45900,0
|
|
20240111,153000,48691700,45900,45900,45900,45900,18
|
|
20240111,152900,47865500,45900,45900,45900,45900,0
|
|
20240111,152800,47865500,45900,45900,45900,45900,0
|
|
20240111,152700,47865500,45900,45900,45900,45900,0
|
|
20240111,152600,47865500,45900,45900,45900,45900,0
|
|
20240111,152500,47865500,45900,45900,45900,45900,0
|
|
20240111,152400,47865500,45900,45900,45900,45900,0
|
|
20240111,152300,47865500,45900,45900,45900,45900,0
|
|
20240111,152200,47865500,45900,45900,45900,45900,0
|
|
20240111,152100,47865500,45900,45900,45900,45900,0
|
|
20240111,152000,47865500,45900,45900,45900,45900,0
|
|
20240111,151900,47865500,45900,45900,45900,45900,1
|
|
20240111,151800,47819600,45850,45800,45850,45800,39
|
|
20240111,151700,46032450,45800,45800,45800,45800,1
|
|
20240111,151600,45986650,45700,45700,45700,45700,0
|
|
20240111,151500,45986650,45700,45700,45700,45700,0
|
|
20240111,151400,45986650,45700,45800,45800,45700,2
|
|
20240111,151300,45895150,45650,45650,45650,45650,0
|
|
20240111,151200,45895150,45650,45650,45650,45650,51
|
|
20240111,151100,43567000,45650,45650,45650,45650,0
|
|
20240111,151000,43567000,45650,45650,45650,45650,0
|
|
20240111,150900,43567000,45650,45650,45650,45650,1
|
|
20240111,150800,43521350,45600,45600,45600,45600,0
|
|
20240111,150700,43521350,45600,45600,45600,45600,0
|
|
20240111,150600,43521350,45600,45600,45600,45600,0
|
|
20240111,150500,43521350,45600,45600,45600,45600,0
|
|
20240111,150400,43521350,45600,45600,45600,45600,0
|
|
20240111,150300,43521350,45600,45600,45600,45600,0
|
|
20240111,150200,43521350,45600,45600,45600,45600,0
|
|
20240111,150100,43521350,45600,45600,45600,45600,0
|
|
20240111,150000,43521350,45600,45600,45600,45600,0
|
|
20240111,145900,43521350,45600,45600,45600,45600,0
|
|
20240111,145800,43521350,45600,45600,45600,45600,0
|
|
20240111,145700,43521350,45600,45600,45600,45600,0
|
|
20240111,145600,43521350,45600,45600,45600,45600,1
|
|
20240111,145500,43475750,45600,45600,45600,45600,0
|
|
20240111,145400,43475750,45600,45600,45600,45600,0
|
|
20240111,145300,43475750,45600,45600,45600,45600,0
|
|
20240111,145200,43475750,45600,45600,45600,45600,0
|
|
20240111,145100,43475750,45600,45600,45600,45600,0
|
|
20240111,145000,43475750,45600,45600,45600,45600,1
|
|
20240111,144900,43430150,45600,45600,45600,45600,0
|
|
20240111,144800,43430150,45600,45600,45600,45600,0
|
|
20240111,144700,43430150,45600,45600,45600,45600,0
|
|
20240111,144600,43430150,45600,45600,45600,45600,0
|
|
20240111,144500,43430150,45600,45600,45600,45600,0
|
|
20240111,144400,43430150,45600,45600,45600,45600,0
|
|
20240111,144300,43430150,45600,45600,45600,45600,1
|
|
20240111,144200,43384550,45800,45800,45800,45800,0
|
|
20240111,144100,43384550,45800,45800,45800,45800,0
|
|
20240111,144000,43384550,45800,45800,45800,45800,0
|
|
20240111,143900,43384550,45800,45800,45800,45800,0
|
|
20240111,143800,43384550,45800,45800,45800,45800,0
|
|
20240111,143700,43384550,45800,45800,45800,45800,0
|
|
20240111,143600,43384550,45800,45800,45800,45800,0
|
|
20240111,143500,43384550,45800,45800,45800,45800,0
|
|
20240111,143400,43384550,45800,45800,45800,45800,0
|
|
20240111,143300,43384550,45800,45800,45800,45800,0
|
|
20240111,143200,43384550,45800,45800,45800,45800,0
|
|
20240111,143100,43384550,45800,45800,45800,45800,0
|
|
20240111,143000,43384550,45800,45800,45800,45800,0
|
|
20240111,142900,43384550,45800,45800,45800,45800,0
|
|
20240111,142800,43384550,45800,45800,45800,45800,0
|
|
20240111,142700,43384550,45800,45800,45800,45800,0
|
|
20240111,142600,43384550,45800,45800,45800,45800,1
|
|
20240111,142500,43338750,45600,45600,45600,45600,1
|
|
20240111,142400,43293150,45800,45800,45800,45800,0
|
|
20240111,142300,43293150,45800,45800,45800,45800,0
|
|
20240111,142200,43293150,45800,45800,45800,45800,0
|
|
20240111,142100,43293150,45800,45800,45800,45800,0
|
|
20240111,142000,43293150,45800,45800,45800,45800,0
|
|
20240111,141900,43293150,45800,45800,45800,45800,0
|
|
20240111,141800,43293150,45800,45800,45800,45800,0
|
|
20240111,141700,43293150,45800,45800,45800,45800,0
|
|
20240111,141600,43293150,45800,45800,45800,45800,0
|
|
20240111,141500,43293150,45800,45800,45800,45800,0
|
|
20240111,141400,43293150,45800,45800,45800,45800,0
|
|
20240111,141300,43293150,45800,45800,45800,45800,0
|
|
20240111,141200,43293150,45800,45800,45800,45800,0
|
|
20240111,141100,43293150,45800,45800,45800,45800,0
|
|
20240111,141000,43293150,45800,45800,45800,45800,0
|
|
20240111,140900,43293150,45800,45800,45800,45800,0
|
|
20240111,140800,43293150,45800,45800,45800,45800,0
|
|
20240111,140700,43293150,45800,45800,45800,45800,0
|
|
20240111,140600,43293150,45800,45800,45800,45800,1
|
|
20240111,140500,43247350,45900,45900,45900,45900,0
|
|
20240111,140400,43247350,45900,45900,45900,45900,0
|
|
20240111,140300,43247350,45900,45900,45900,45900,0
|
|
20240111,140200,43247350,45900,45900,45900,45900,0
|
|
20240111,140100,43247350,45900,45900,45900,45900,0
|
|
20240111,140000,43247350,45900,45900,45900,45900,0
|
|
20240111,135900,43247350,45900,45900,45900,45900,0
|
|
20240111,135800,43247350,45900,45900,45900,45900,0
|
|
20240111,135700,43247350,45900,45900,45900,45900,0
|
|
20240111,135600,43247350,45900,45900,45900,45900,0
|
|
20240111,135500,43247350,45900,45900,45900,45900,0
|
|
20240111,135400,43247350,45900,45800,45900,45800,200
|
|
20240111,135300,34073900,45800,45800,45800,45800,0
|
|
20240111,135200,34073900,45800,45800,45800,45800,0
|
|
20240111,135100,34073900,45800,45800,45800,45800,0
|
|
20240111,135000,34073900,45800,45800,45800,45800,0
|
|
20240111,134900,34073900,45800,45800,45800,45800,5
|
|
20240111,134800,33844900,45800,45800,45800,45800,15
|
|
20240111,134700,33157900,45850,45850,45850,45850,0
|
|
20240111,134600,33157900,45850,45850,45850,45850,0
|
|
20240111,134500,33157900,45850,45850,45850,45850,0
|
|
20240111,134400,33157900,45850,45850,45850,45850,0
|
|
20240111,134300,33157900,45850,45850,45850,45850,0
|
|
20240111,134200,33157900,45850,45850,45850,45850,0
|
|
20240111,134100,33157900,45850,45850,45850,45850,0
|
|
20240111,134000,33157900,45850,45850,45850,45850,0
|
|
20240111,133900,33157900,45850,45850,45850,45850,0
|
|
20240111,133800,33157900,45850,45850,45850,45850,0
|
|
20240111,133700,33157900,45850,45850,45850,45850,0
|
|
20240111,133600,33157900,45850,45850,45850,45850,0
|
|
20240111,133500,33157900,45850,45850,45850,45850,0
|
|
20240111,133400,33157900,45850,45700,45850,45700,100
|
|
20240111,133300,28580150,45700,45700,45700,45700,0
|
|
20240111,133200,28580150,45700,45700,45700,45700,0
|
|
20240111,133100,28580150,45700,45700,45700,45700,0
|
|
20240111,133000,28580150,45700,45700,45700,45700,0
|
|
20240111,132900,28580150,45700,45700,45700,45700,0
|
|
20240111,132800,28580150,45700,45700,45700,45700,0
|
|
20240111,132700,28580150,45700,45700,45700,45700,0
|
|
20240111,132600,28580150,45700,45700,45700,45700,0
|
|
20240111,132500,28580150,45700,45700,45700,45700,0
|
|
20240111,132400,28580150,45700,45700,45700,45700,0
|
|
20240111,132300,28580150,45700,45700,45700,45700,0
|
|
20240111,132200,28580150,45700,45700,45700,45700,5
|
|
20240111,132100,28351650,45600,45600,45600,45600,0
|
|
20240111,132000,28351650,45600,45600,45600,45600,3
|
|
20240111,131900,28214850,45700,45700,45700,45700,0
|
|
20240111,131800,28214850,45700,45700,45700,45700,0
|
|
20240111,131700,28214850,45700,45700,45700,45700,0
|
|
20240111,131600,28214850,45700,45700,45700,45700,1
|
|
20240111,131500,28169150,45600,45600,45600,45600,0
|
|
20240111,131400,28169150,45600,45600,45600,45600,0
|
|
20240111,131300,28169150,45600,45600,45600,45600,0
|
|
20240111,131200,28169150,45600,45600,45600,45600,0
|
|
20240111,131100,28169150,45600,45600,45600,45600,0
|
|
20240111,131000,28169150,45600,45600,45600,45600,0
|
|
20240111,130900,28169150,45600,45600,45600,45600,0
|
|
20240111,130800,28169150,45600,45600,45600,45600,0
|
|
20240111,130700,28169150,45600,45600,45600,45600,0
|
|
20240111,130600,28169150,45600,45600,45600,45600,0
|
|
20240111,130500,28169150,45600,45600,45600,45600,0
|
|
20240111,130400,28169150,45600,45600,45600,45600,0
|
|
20240111,130300,28169150,45600,45600,45600,45600,0
|
|
20240111,130200,28169150,45600,45600,45600,45600,0
|
|
20240111,130100,28169150,45600,45600,45600,45600,0
|
|
20240111,130000,28169150,45600,45600,45600,45600,0
|
|
20240111,125900,28169150,45600,45600,45600,45600,1
|
|
20240111,125800,28123550,45600,45600,45600,45600,0
|
|
20240111,125700,28123550,45600,45600,45600,45600,0
|
|
20240111,125600,28123550,45600,45600,45600,45600,0
|
|
20240111,125500,28123550,45600,45600,45600,45600,0
|
|
20240111,125400,28123550,45600,45600,45600,45600,0
|
|
20240111,125300,28123550,45600,45600,45600,45600,0
|
|
20240111,125200,28123550,45600,45600,45600,45600,0
|
|
20240111,125100,28123550,45600,45600,45600,45600,0
|
|
20240111,125000,28123550,45600,45600,45600,45600,0
|
|
20240111,124900,28123550,45600,45600,45600,45600,0
|
|
20240111,124800,28123550,45600,45600,45600,45600,0
|
|
20240111,124700,28123550,45600,45600,45600,45600,0
|
|
20240111,124600,28123550,45600,45600,45600,45600,0
|
|
20240111,124500,28123550,45600,45600,45600,45600,0
|
|
20240111,124400,28123550,45600,45600,45600,45600,1
|
|
20240111,124300,28077950,45700,45700,45700,45700,0
|
|
20240111,124200,28077950,45700,45700,45700,45700,2
|
|
20240111,124100,27986550,45700,45700,45700,45700,0
|
|
20240111,124000,27986550,45700,45700,45700,45700,0
|
|
20240111,123900,27986550,45700,45700,45700,45700,0
|
|
20240111,123800,27986550,45700,45700,45700,45700,0
|
|
20240111,123700,27986550,45700,45700,45700,45700,1
|
|
20240111,123600,27940850,45650,45650,45650,45650,0
|
|
20240111,123500,27940850,45650,45650,45650,45650,3
|
|
20240111,123400,27803900,45650,45650,45650,45650,0
|
|
20240111,123300,27803900,45650,45650,45650,45650,0
|
|
20240111,123200,27803900,45650,45650,45650,45650,1
|
|
20240111,123100,27758250,45650,45700,45700,45650,11
|
|
20240111,123000,27255600,45750,45750,45750,45750,0
|
|
20240111,122900,27255600,45750,45750,45750,45750,0
|
|
20240111,122800,27255600,45750,45750,45750,45750,0
|
|
20240111,122700,27255600,45750,45750,45750,45750,0
|
|
20240111,122600,27255600,45750,45750,45750,45750,0
|
|
20240111,122500,27255600,45750,45750,45750,45750,0
|
|
20240111,122400,27255600,45750,45750,45750,45750,0
|
|
20240111,122300,27255600,45750,45750,45750,45750,0
|
|
20240111,122200,27255600,45750,45750,45750,45750,0
|
|
20240111,122100,27255600,45750,45750,45750,45750,0
|
|
20240111,122000,27255600,45750,45750,45750,45750,0
|
|
20240111,121900,27255600,45750,45750,45750,45750,1
|
|
20240111,121800,27209850,45750,45750,45750,45750,5
|
|
20240111,121700,26981100,45750,45750,45750,45750,0
|
|
20240111,121600,26981100,45750,45750,45750,45750,0
|
|
20240111,121500,26981100,45750,45750,45750,45750,0
|
|
20240111,121400,26981100,45750,45750,45750,45750,0
|
|
20240111,121300,26981100,45750,45750,45750,45750,0
|
|
20240111,121200,26981100,45750,45750,45750,45750,0
|
|
20240111,121100,26981100,45750,45750,45750,45750,0
|
|
20240111,121000,26981100,45750,45750,45750,45750,0
|
|
20240111,120900,26981100,45750,45750,45750,45750,0
|
|
20240111,120800,26981100,45750,45750,45750,45750,0
|
|
20240111,120700,26981100,45750,45750,45750,45750,0
|
|
20240111,120600,26981100,45750,45750,45750,45750,0
|
|
20240111,120500,26981100,45750,45750,45750,45750,0
|
|
20240111,120400,26981100,45750,45750,45750,45750,0
|
|
20240111,120300,26981100,45750,45750,45750,45750,0
|
|
20240111,120200,26981100,45750,45750,45750,45750,0
|
|
20240111,120100,26981100,45750,45750,45750,45750,0
|
|
20240111,120000,26981100,45750,45750,45750,45750,0
|
|
20240111,115900,26981100,45750,45750,45750,45750,1
|
|
20240111,115800,26935350,45800,45800,45800,45800,0
|
|
20240111,115700,26935350,45800,45800,45800,45800,0
|
|
20240111,115600,26935350,45800,45800,45800,45800,0
|
|
20240111,115500,26935350,45800,45800,45800,45800,0
|
|
20240111,115400,26935350,45800,45800,45800,45800,0
|
|
20240111,115300,26935350,45800,45800,45800,45800,0
|
|
20240111,115200,26935350,45800,45800,45800,45800,0
|
|
20240111,115100,26935350,45800,45800,45800,45800,0
|
|
20240111,115000,26935350,45800,45800,45800,45800,0
|
|
20240111,114900,26935350,45800,45800,45800,45800,0
|
|
20240111,114800,26935350,45800,45800,45800,45800,0
|
|
20240111,114700,26935350,45800,45800,45800,45800,0
|
|
20240111,114600,26935350,45800,45800,45800,45800,0
|
|
20240111,114500,26935350,45800,45800,45800,45800,0
|
|
20240111,114400,26935350,45800,45800,45800,45800,0
|
|
20240111,114300,26935350,45800,45800,45800,45800,0
|
|
20240111,114200,26935350,45800,45800,45800,45800,0
|
|
20240111,114100,26935350,45800,45800,45800,45800,0
|
|
20240111,114000,26935350,45800,45800,45800,45800,0
|
|
20240111,113900,26935350,45800,45800,45800,45800,0
|
|
20240111,113800,26935350,45800,45800,45800,45800,0
|
|
20240111,113700,26935350,45800,45800,45800,45800,0
|
|
20240111,113600,26935350,45800,45800,45800,45800,0
|
|
20240111,113500,26935350,45800,45800,45800,45800,0
|
|
20240111,113400,26935350,45800,45800,45800,45800,0
|
|
20240111,113300,26935350,45800,45800,45800,45800,0
|
|
20240111,113200,26935350,45800,45800,45800,45800,0
|
|
20240111,113100,26935350,45800,45800,45800,45800,1
|
|
20240111,113000,26889550,45800,45800,45800,45800,0
|
|
20240111,112900,26889550,45800,45800,45800,45800,0
|
|
20240111,112800,26889550,45800,45800,45800,45800,0
|
|
20240111,112700,26889550,45800,45800,45800,45800,0
|
|
20240111,112600,26889550,45800,45800,45800,45800,0
|
|
20240111,112500,26889550,45800,45800,45800,45800,0
|
|
20240111,112400,26889550,45800,45800,45800,45800,0
|
|
20240111,112300,26889550,45800,45800,45800,45800,0
|
|
20240111,112200,26889550,45800,45800,45800,45800,0
|
|
20240111,112100,26889550,45800,45800,45800,45800,0
|
|
20240111,112000,26889550,45800,45800,45800,45800,0
|
|
20240111,111900,26889550,45800,45800,45800,45800,0
|
|
20240111,111800,26889550,45800,45800,45800,45800,0
|
|
20240111,111700,26889550,45800,45800,45800,45800,0
|
|
20240111,111600,26889550,45800,45800,45800,45800,0
|
|
20240111,111500,26889550,45800,45800,45800,45800,0
|
|
20240111,111400,26889550,45800,45800,45800,45800,0
|
|
20240111,111300,26889550,45800,45800,45800,45800,0
|
|
20240111,111200,26889550,45800,45800,45800,45800,0
|
|
20240111,111100,26889550,45800,45800,45800,45800,0
|
|
20240111,111000,26889550,45800,45800,45800,45800,0
|
|
20240111,110900,26889550,45800,45800,45800,45800,0
|
|
20240111,110800,26889550,45800,45800,45800,45800,0
|
|
20240111,110700,26889550,45800,45800,45800,45800,0
|
|
20240111,110600,26889550,45800,45800,45800,45800,0
|
|
20240111,110500,26889550,45800,45800,45800,45800,0
|
|
20240111,110400,26889550,45800,45800,45800,45800,0
|
|
20240111,110300,26889550,45800,45800,45800,45800,0
|
|
20240111,110200,26889550,45800,45800,45800,45800,0
|
|
20240111,110100,26889550,45800,45800,45800,45800,2
|
|
20240111,110000,26797950,45800,45800,45800,45800,1
|
|
20240111,105900,26752150,45800,45800,45800,45800,0
|
|
20240111,105800,26752150,45800,45800,45800,45800,0
|
|
20240111,105700,26752150,45800,45800,45800,45800,0
|
|
20240111,105600,26752150,45800,45800,45800,45800,0
|
|
20240111,105500,26752150,45800,45800,45800,45800,0
|
|
20240111,105400,26752150,45800,45800,45800,45800,0
|
|
20240111,105300,26752150,45800,45800,45800,45800,0
|
|
20240111,105200,26752150,45800,45800,45800,45800,0
|
|
20240111,105100,26752150,45800,45800,45800,45800,0
|
|
20240111,105000,26752150,45800,45800,45800,45800,0
|
|
20240111,104900,26752150,45800,45800,45800,45800,0
|
|
20240111,104800,26752150,45800,45800,45800,45800,0
|
|
20240111,104700,26752150,45800,45800,45800,45800,0
|
|
20240111,104600,26752150,45800,45800,45800,45800,0
|
|
20240111,104500,26752150,45800,45800,45800,45800,0
|
|
20240111,104400,26752150,45800,45800,45800,45800,0
|
|
20240111,104300,26752150,45800,45800,45800,45800,0
|
|
20240111,104200,26752150,45800,45800,45800,45800,0
|
|
20240111,104100,26752150,45800,45800,45800,45800,0
|
|
20240111,104000,26752150,45800,45800,45800,45800,0
|
|
20240111,103900,26752150,45800,45800,45800,45800,0
|
|
20240111,103800,26752150,45800,45800,45800,45800,0
|
|
20240111,103700,26752150,45800,45800,45800,45800,0
|
|
20240111,103600,26752150,45800,45800,45800,45800,0
|
|
20240111,103500,26752150,45800,45800,45800,45800,0
|
|
20240111,103400,26752150,45800,45800,45800,45800,0
|
|
20240111,103300,26752150,45800,45800,45800,45800,0
|
|
20240111,103200,26752150,45800,45800,45800,45800,0
|
|
20240111,103100,26752150,45800,45800,45800,45800,0
|
|
20240111,103000,26752150,45800,45800,45800,45800,0
|
|
20240111,102900,26752150,45800,45800,45800,45800,0
|
|
20240111,102800,26752150,45800,45800,45800,45800,0
|
|
20240111,102700,26752150,45800,45800,45800,45800,50
|
|
20240111,102600,24462150,45800,45800,45800,45800,0
|
|
20240111,102500,24462150,45800,45800,45800,45800,0
|
|
20240111,102400,24462150,45800,45800,45800,45800,0
|
|
20240111,102300,24462150,45800,45800,45800,45800,0
|
|
20240111,102200,24462150,45800,45800,45800,45800,1
|
|
20240111,102100,24416350,45600,45600,45600,45600,0
|
|
20240111,102000,24416350,45600,45600,45600,45600,0
|
|
20240111,101900,24416350,45600,45600,45600,45600,2
|
|
20240111,101800,24325150,45600,45600,45600,45600,0
|
|
20240111,101700,24325150,45600,45600,45600,45600,6
|
|
20240111,101600,24051550,45600,45650,45650,45550,79
|
|
20240111,101500,20451100,45850,45850,45850,45850,0
|
|
20240111,101400,20451100,45850,45850,45850,45850,0
|
|
20240111,101300,20451100,45850,45850,45850,45850,1
|
|
20240111,101200,20405250,45700,45700,45700,45700,0
|
|
20240111,101100,20405250,45700,45700,45700,45700,0
|
|
20240111,101000,20405250,45700,45700,45700,45700,0
|
|
20240111,100900,20405250,45700,45700,45700,45700,0
|
|
20240111,100800,20405250,45700,45700,45700,45700,0
|
|
20240111,100700,20405250,45700,45700,45700,45700,30
|
|
20240111,100600,19034250,45750,45750,45750,45750,14
|
|
20240111,100500,18393750,45750,45750,45750,45750,0
|
|
20240111,100400,18393750,45750,45750,45750,45750,0
|
|
20240111,100300,18393750,45750,45750,45750,45750,0
|
|
20240111,100200,18393750,45750,45750,45750,45750,12
|
|
20240111,100100,17844750,45850,45850,45850,45850,0
|
|
20240111,100000,17844750,45850,45850,45850,45850,1
|
|
20240111,095900,17798900,45850,45850,45850,45850,0
|
|
20240111,095800,17798900,45850,45850,45850,45850,0
|
|
20240111,095700,17798900,45850,45850,45850,45850,1
|
|
20240111,095600,17753050,45850,45850,45850,45850,0
|
|
20240111,095500,17753050,45850,45850,45850,45850,0
|
|
20240111,095400,17753050,45850,45850,45850,45850,0
|
|
20240111,095300,17753050,45850,45850,45850,45850,0
|
|
20240111,095200,17753050,45850,45850,45850,45850,0
|
|
20240111,095100,17753050,45850,45850,45850,45850,0
|
|
20240111,095000,17753050,45850,45850,45850,45850,0
|
|
20240111,094900,17753050,45850,45850,45850,45850,0
|
|
20240111,094800,17753050,45850,45850,45850,45850,0
|
|
20240111,094700,17753050,45850,45850,45850,45850,0
|
|
20240111,094600,17753050,45850,45850,45850,45850,0
|
|
20240111,094500,17753050,45850,45850,45850,45850,0
|
|
20240111,094400,17753050,45850,45850,45850,45850,0
|
|
20240111,094300,17753050,45850,45850,45850,45850,0
|
|
20240111,094200,17753050,45850,45850,45850,45850,0
|
|
20240111,094100,17753050,45850,45850,45850,45850,0
|
|
20240111,094000,17753050,45850,45850,45850,45850,0
|
|
20240111,093900,17753050,45850,45850,45850,45850,0
|
|
20240111,093800,17753050,45850,45850,45850,45850,0
|
|
20240111,093700,17753050,45850,45850,45850,45850,0
|
|
20240111,093600,17753050,45850,45850,45850,45850,0
|
|
20240111,093500,17753050,45850,45850,45850,45850,0
|
|
20240111,093400,17753050,45850,45850,45850,45850,0
|
|
20240111,093300,17753050,45850,45850,45850,45850,0
|
|
20240111,093200,17753050,45850,45850,45850,45850,18
|
|
20240111,093100,16927750,45900,45900,45900,45900,0
|
|
20240111,093000,16927750,45900,45900,45900,45900,0
|
|
20240111,092900,16927750,45900,45900,45900,45900,0
|
|
20240111,092800,16927750,45900,45900,45900,45900,0
|
|
20240111,092700,16927750,45900,45900,45900,45900,0
|
|
20240111,092600,16927750,45900,45900,45900,45900,0
|
|
20240111,092500,16927750,45900,45900,45900,45900,0
|
|
20240111,092400,16927750,45900,45900,45900,45900,0
|
|
20240111,092300,16927750,45900,45900,45900,45900,1
|
|
20240111,092200,16881850,45600,45700,45700,45600,100
|
|
20240111,092100,12317400,45900,45900,45900,45900,0
|
|
20240111,092000,12317400,45900,45900,45900,45900,1
|
|
20240111,091900,12271500,45650,45650,45650,45650,0
|
|
20240111,091800,12271500,45650,45650,45650,45650,0
|
|
20240111,091700,12271500,45650,45650,45650,45650,0
|
|
20240111,091600,12271500,45650,45650,45650,45650,0
|
|
20240111,091500,12271500,45650,45650,45650,45650,12
|
|
20240111,091400,11723700,45650,45650,45650,45650,0
|
|
20240111,091300,11723700,45650,45650,45650,45650,0
|
|
20240111,091200,11723700,45650,45650,45650,45650,0
|
|
20240111,091100,11723700,45650,45650,45650,45650,0
|
|
20240111,091000,11723700,45650,45650,45650,45650,9
|
|
20240111,090900,11312850,45900,45900,45900,45900,20
|
|
20240111,090800,10394850,46050,46050,46050,46050,0
|
|
20240111,090700,10394850,46050,46050,46050,46050,0
|
|
20240111,090600,10394850,46050,46050,46050,46050,0
|
|
20240111,090500,10394850,46050,46050,46050,46050,0
|
|
20240111,090400,10394850,46050,46050,46050,46050,0
|
|
20240111,090300,10394850,46050,46050,46050,46050,0
|
|
20240111,090200,10394850,46050,46050,46050,46050,0
|
|
20240111,090100,10394850,46050,46050,46050,46050,0
|
|
20240111,090000,10394850,46050,46200,46200,46050,225
|