587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184400,50457600,45650,45650,45650,45650,48
|
|
20240112,184300,50457600,45650,45650,45650,45650,0
|
|
20240112,184200,50457600,45650,45650,45650,45650,0
|
|
20240112,184100,50457600,45650,45650,45650,45650,0
|
|
20240112,184000,50457600,45650,45650,45650,45650,0
|
|
20240112,183900,50457600,45650,45650,45650,45650,0
|
|
20240112,183800,50457600,45650,45650,45650,45650,0
|
|
20240112,183700,50457600,45650,45650,45650,45650,0
|
|
20240112,183600,50457600,45650,45650,45650,45650,0
|
|
20240112,183500,50457600,45650,45650,45650,45650,0
|
|
20240112,183400,50457600,45650,45650,45650,45650,0
|
|
20240112,183300,50457600,45650,45650,45650,45650,0
|
|
20240112,183200,50457600,45650,45650,45650,45650,0
|
|
20240112,183100,50457600,45650,45650,45650,45650,0
|
|
20240112,183000,50457600,45650,45650,45650,45650,0
|
|
20240112,182900,50457600,45650,45650,45650,45650,0
|
|
20240112,182800,50457600,45650,45650,45650,45650,0
|
|
20240112,182700,50457600,45650,45650,45650,45650,0
|
|
20240112,182600,50457600,45650,45650,45650,45650,0
|
|
20240112,182500,50457600,45650,45650,45650,45650,0
|
|
20240112,182400,50457600,45650,45650,45650,45650,0
|
|
20240112,182300,50457600,45650,45650,45650,45650,0
|
|
20240112,182200,50457600,45650,45650,45650,45650,0
|
|
20240112,182100,50457600,45650,45650,45650,45650,0
|
|
20240112,182000,50457600,45650,45650,45650,45650,0
|
|
20240112,181900,50457600,45650,45650,45650,45650,0
|
|
20240112,181800,50457600,45650,45650,45650,45650,0
|
|
20240112,181700,50457600,45650,45650,45650,45650,0
|
|
20240112,181600,50457600,45650,45650,45650,45650,0
|
|
20240112,181500,50457600,45650,45650,45650,45650,0
|
|
20240112,181400,50457600,45650,45650,45650,45650,48
|
|
20240112,181300,50457600,45650,45650,45650,45650,0
|
|
20240112,181200,50457600,45650,45650,45650,45650,0
|
|
20240112,181100,50457600,45650,45650,45650,45650,0
|
|
20240112,181000,50457600,45650,45650,45650,45650,0
|
|
20240112,180900,50457600,45650,45650,45650,45650,0
|
|
20240112,180800,50457600,45650,45650,45650,45650,0
|
|
20240112,180700,50457600,45650,45650,45650,45650,0
|
|
20240112,180600,50457600,45650,45650,45650,45650,0
|
|
20240112,180500,50457600,45650,45650,45650,45650,0
|
|
20240112,180400,50457600,45650,45650,45650,45650,0
|
|
20240112,180300,50457600,45650,45650,45650,45650,0
|
|
20240112,180200,50457600,45650,45650,45650,45650,0
|
|
20240112,180100,50457600,45650,45650,45650,45650,0
|
|
20240112,180000,50457600,45650,45650,45650,45650,0
|
|
20240112,175900,50457600,45650,45650,45650,45650,0
|
|
20240112,175800,50457600,45650,45650,45650,45650,0
|
|
20240112,175700,50457600,45650,45650,45650,45650,0
|
|
20240112,175600,50457600,45650,45650,45650,45650,0
|
|
20240112,175500,50457600,45650,45650,45650,45650,0
|
|
20240112,175400,50457600,45650,45650,45650,45650,0
|
|
20240112,175300,50457600,45650,45650,45650,45650,0
|
|
20240112,175200,50457600,45650,45650,45650,45650,0
|
|
20240112,175100,50457600,45650,45650,45650,45650,0
|
|
20240112,175000,50457600,45650,45650,45650,45650,0
|
|
20240112,174900,50457600,45650,45650,45650,45650,0
|
|
20240112,174800,50457600,45650,45650,45650,45650,0
|
|
20240112,174700,50457600,45650,45650,45650,45650,0
|
|
20240112,174600,50457600,45650,45650,45650,45650,0
|
|
20240112,174500,50457600,45650,45650,45650,45650,0
|
|
20240112,174400,50457600,45650,45650,45650,45650,48
|
|
20240112,174300,50457600,45650,45650,45650,45650,0
|
|
20240112,174200,50457600,45650,45650,45650,45650,0
|
|
20240112,174100,50457600,45650,45650,45650,45650,0
|
|
20240112,174000,50457600,45650,45650,45650,45650,0
|
|
20240112,173900,50457600,45650,45650,45650,45650,0
|
|
20240112,173800,50457600,45650,45650,45650,45650,0
|
|
20240112,173700,50457600,45650,45650,45650,45650,0
|
|
20240112,173600,50457600,45650,45650,45650,45650,0
|
|
20240112,173500,50457600,45650,45650,45650,45650,0
|
|
20240112,173400,50457600,45650,45650,45650,45650,0
|
|
20240112,173300,50457600,45650,45650,45650,45650,0
|
|
20240112,173200,50457600,45650,45650,45650,45650,0
|
|
20240112,173100,50457600,45650,45650,45650,45650,0
|
|
20240112,173000,50457600,45650,45650,45650,45650,0
|
|
20240112,172900,50457600,45650,45650,45650,45650,0
|
|
20240112,172800,50457600,45650,45650,45650,45650,0
|
|
20240112,172700,50457600,45650,45650,45650,45650,0
|
|
20240112,172600,50457600,45650,45650,45650,45650,0
|
|
20240112,172500,50457600,45650,45650,45650,45650,0
|
|
20240112,172400,50457600,45650,45650,45650,45650,0
|
|
20240112,172300,50457600,45650,45650,45650,45650,0
|
|
20240112,172200,50457600,45650,45650,45650,45650,0
|
|
20240112,172100,50457600,45650,45650,45650,45650,0
|
|
20240112,172000,50457600,45650,45650,45650,45650,0
|
|
20240112,171900,50457600,45650,45650,45650,45650,0
|
|
20240112,171800,50457600,45650,45650,45650,45650,0
|
|
20240112,171700,50457600,45650,45650,45650,45650,0
|
|
20240112,171600,50457600,45650,45650,45650,45650,0
|
|
20240112,171500,50457600,45650,45650,45650,45650,0
|
|
20240112,171400,50457600,45650,45650,45650,45650,48
|
|
20240112,171300,50457600,45650,45650,45650,45650,0
|
|
20240112,171200,50457600,45650,45650,45650,45650,0
|
|
20240112,171100,50457600,45650,45650,45650,45650,0
|
|
20240112,171000,50457600,45650,45650,45650,45650,0
|
|
20240112,170900,50457600,45650,45650,45650,45650,0
|
|
20240112,170800,50457600,45650,45650,45650,45650,0
|
|
20240112,170700,50457600,45650,45650,45650,45650,0
|
|
20240112,170600,50457600,45650,45650,45650,45650,0
|
|
20240112,170500,50457600,45650,45650,45650,45650,0
|
|
20240112,170400,50457600,45650,45650,45650,45650,0
|
|
20240112,170300,50457600,45650,45650,45650,45650,0
|
|
20240112,170200,50457600,45650,45650,45650,45650,0
|
|
20240112,170100,50457600,45650,45650,45650,45650,0
|
|
20240112,170000,50457600,45650,45650,45650,45650,0
|
|
20240112,165900,50457600,45650,45650,45650,45650,0
|
|
20240112,165800,50457600,45650,45650,45650,45650,0
|
|
20240112,165700,50457600,45650,45650,45650,45650,0
|
|
20240112,165600,50457600,45650,45650,45650,45650,0
|
|
20240112,165500,50457600,45650,45650,45650,45650,0
|
|
20240112,165400,50457600,45650,45650,45650,45650,0
|
|
20240112,165300,50457600,45650,45650,45650,45650,0
|
|
20240112,165200,50457600,45650,45650,45650,45650,0
|
|
20240112,165100,50457600,45650,45650,45650,45650,0
|
|
20240112,165000,50457600,45650,45650,45650,45650,0
|
|
20240112,164900,50457600,45650,45650,45650,45650,0
|
|
20240112,164800,50457600,45650,45650,45650,45650,0
|
|
20240112,164700,50457600,45650,45650,45650,45650,0
|
|
20240112,164600,50457600,45650,45650,45650,45650,0
|
|
20240112,164500,50457600,45650,45650,45650,45650,0
|
|
20240112,164400,50457600,45650,45650,45650,45650,48
|
|
20240112,164300,50457600,45650,45650,45650,45650,0
|
|
20240112,164200,50457600,45650,45650,45650,45650,0
|
|
20240112,164100,50457600,45650,45650,45650,45650,0
|
|
20240112,164000,50457600,45650,45650,45650,45650,0
|
|
20240112,163900,50457600,45650,45650,45650,45650,0
|
|
20240112,163800,50457600,45650,45650,45650,45650,0
|
|
20240112,163700,50457600,45650,45650,45650,45650,0
|
|
20240112,163600,50457600,45650,45650,45650,45650,0
|
|
20240112,163500,50457600,45650,45650,45650,45650,0
|
|
20240112,163400,50457600,45650,45650,45650,45650,0
|
|
20240112,163300,50457600,45650,45650,45650,45650,0
|
|
20240112,163200,50457600,45650,45650,45650,45650,0
|
|
20240112,163100,50457600,45650,45650,45650,45650,0
|
|
20240112,163000,50457600,45650,45650,45650,45650,0
|
|
20240112,162900,50457600,45650,45650,45650,45650,0
|
|
20240112,162800,50457600,45650,45650,45650,45650,0
|
|
20240112,162700,50457600,45650,45650,45650,45650,0
|
|
20240112,162600,50457600,45650,45650,45650,45650,0
|
|
20240112,162500,50457600,45650,45650,45650,45650,0
|
|
20240112,162400,50457600,45650,45650,45650,45650,0
|
|
20240112,162300,50457600,45650,45650,45650,45650,0
|
|
20240112,162200,50457600,45650,45650,45650,45650,0
|
|
20240112,162100,50457600,45650,45650,45650,45650,0
|
|
20240112,162000,50457600,45650,45650,45650,45650,0
|
|
20240112,161900,50457600,45650,45650,45650,45650,0
|
|
20240112,161800,50457600,45650,45650,45650,45650,0
|
|
20240112,161700,50457600,45650,45650,45650,45650,0
|
|
20240112,161600,50457600,45650,45650,45650,45650,0
|
|
20240112,161500,50457600,45650,45650,45650,45650,0
|
|
20240112,161400,50457600,45650,45650,45650,45650,48
|
|
20240112,161300,50457600,45650,45650,45650,45650,0
|
|
20240112,161200,50457600,45650,45650,45650,45650,0
|
|
20240112,161100,50457600,45650,45650,45650,45650,0
|
|
20240112,161000,50457600,45650,45650,45650,45650,0
|
|
20240112,160900,50457600,45650,45650,45650,45650,0
|
|
20240112,160800,50457600,45650,45650,45650,45650,0
|
|
20240112,160700,50457600,45650,45650,45650,45650,0
|
|
20240112,160600,50457600,45650,45650,45650,45650,0
|
|
20240112,160500,50457600,45650,45650,45650,45650,0
|
|
20240112,160400,50457600,45650,45650,45650,45650,0
|
|
20240112,160300,50457600,45650,45650,45650,45650,0
|
|
20240112,160200,50457600,45650,45650,45650,45650,0
|
|
20240112,160100,50457600,45650,45650,45650,45650,0
|
|
20240112,160000,50457600,45650,45650,45650,45650,0
|
|
20240112,155900,50457600,45650,45650,45650,45650,0
|
|
20240112,155800,50457600,45650,45650,45650,45650,0
|
|
20240112,155700,50457600,45650,45650,45650,45650,0
|
|
20240112,155600,50457600,45650,45650,45650,45650,0
|
|
20240112,155500,50457600,45650,45650,45650,45650,0
|
|
20240112,155400,50457600,45650,45650,45650,45650,0
|
|
20240112,155300,50457600,45650,45650,45650,45650,0
|
|
20240112,155200,50457600,45650,45650,45650,45650,0
|
|
20240112,155100,50457600,45650,45650,45650,45650,0
|
|
20240112,155000,50457600,45650,45650,45650,45650,0
|
|
20240112,154900,50457600,45650,45650,45650,45650,0
|
|
20240112,154800,50457600,45650,45650,45650,45650,0
|
|
20240112,154700,50457600,45650,45650,45650,45650,0
|
|
20240112,154600,50457600,45650,45650,45650,45650,0
|
|
20240112,154500,50457600,45650,45650,45650,45650,0
|
|
20240112,154400,50457600,45650,45650,45650,45650,48
|
|
20240112,154300,50457600,45650,45650,45650,45650,0
|
|
20240112,154200,50457600,45650,45650,45650,45650,0
|
|
20240112,154100,50457600,45650,45650,45650,45650,0
|
|
20240112,154000,50457600,45650,45650,45650,45650,0
|
|
20240112,153900,50457600,45650,45650,45650,45650,0
|
|
20240112,153800,50457600,45650,45650,45650,45650,0
|
|
20240112,153700,50457600,45650,45650,45650,45650,0
|
|
20240112,153600,50457600,45650,45650,45650,45650,0
|
|
20240112,153500,50457600,45650,45650,45650,45650,0
|
|
20240112,153400,50457600,45650,45650,45650,45650,0
|
|
20240112,153300,50457600,45650,45650,45650,45650,0
|
|
20240112,153200,50457600,45650,45650,45650,45650,0
|
|
20240112,153100,50457600,45650,45650,45650,45650,0
|
|
20240112,153000,50457600,45650,45650,45650,45650,48
|
|
20240112,152900,48266400,45600,45600,45600,45600,0
|
|
20240112,152800,48266400,45600,45600,45600,45600,0
|
|
20240112,152700,48266400,45600,45600,45600,45600,0
|
|
20240112,152600,48266400,45600,45600,45600,45600,0
|
|
20240112,152500,48266400,45600,45600,45600,45600,0
|
|
20240112,152400,48266400,45600,45600,45600,45600,0
|
|
20240112,152300,48266400,45600,45600,45600,45600,0
|
|
20240112,152200,48266400,45600,45600,45600,45600,0
|
|
20240112,152100,48266400,45600,45600,45600,45600,0
|
|
20240112,152000,48266400,45600,45600,45600,45600,0
|
|
20240112,151900,48266400,45600,45600,45600,45600,5
|
|
20240112,151800,48038400,45600,45600,45600,45600,0
|
|
20240112,151700,48038400,45600,45600,45600,45600,0
|
|
20240112,151600,48038400,45600,45600,45600,45600,0
|
|
20240112,151500,48038400,45600,45600,45600,45600,0
|
|
20240112,151400,48038400,45600,45600,45600,45600,0
|
|
20240112,151300,48038400,45600,45600,45600,45600,0
|
|
20240112,151200,48038400,45600,45600,45600,45600,0
|
|
20240112,151100,48038400,45600,45600,45600,45600,0
|
|
20240112,151000,48038400,45600,45600,45600,45600,1
|
|
20240112,150900,47992800,45600,45600,45600,45600,0
|
|
20240112,150800,47992800,45600,45600,45600,45600,1
|
|
20240112,150700,47947200,45600,45600,45600,45600,0
|
|
20240112,150600,47947200,45600,45600,45600,45600,0
|
|
20240112,150500,47947200,45600,45600,45600,45600,0
|
|
20240112,150400,47947200,45600,45600,45600,45600,4
|
|
20240112,150300,47764800,45600,45600,45600,45600,7
|
|
20240112,150200,47445600,45600,45600,45600,45600,0
|
|
20240112,150100,47445600,45600,45600,45600,45600,0
|
|
20240112,150000,47445600,45600,45600,45600,45600,0
|
|
20240112,145900,47445600,45600,45600,45600,45600,0
|
|
20240112,145800,47445600,45600,45600,45600,45600,0
|
|
20240112,145700,47445600,45600,45600,45600,45600,1
|
|
20240112,145600,47400000,45650,45650,45650,45650,0
|
|
20240112,145500,47400000,45650,45650,45650,45650,0
|
|
20240112,145400,47400000,45650,45650,45650,45650,0
|
|
20240112,145300,47400000,45650,45650,45650,45650,0
|
|
20240112,145200,47400000,45650,45650,45650,45650,0
|
|
20240112,145100,47400000,45650,45650,45650,45650,0
|
|
20240112,145000,47400000,45650,45650,45650,45650,0
|
|
20240112,144900,47400000,45650,45650,45650,45650,0
|
|
20240112,144800,47400000,45650,45650,45650,45650,0
|
|
20240112,144700,47400000,45650,45650,45650,45650,0
|
|
20240112,144600,47400000,45650,45650,45650,45650,0
|
|
20240112,144500,47400000,45650,45650,45650,45650,0
|
|
20240112,144400,47400000,45650,45650,45650,45650,0
|
|
20240112,144300,47400000,45650,45650,45650,45650,0
|
|
20240112,144200,47400000,45650,45650,45650,45650,0
|
|
20240112,144100,47400000,45650,45650,45650,45650,0
|
|
20240112,144000,47400000,45650,45650,45650,45650,0
|
|
20240112,143900,47400000,45650,45650,45650,45650,0
|
|
20240112,143800,47400000,45650,45650,45650,45650,0
|
|
20240112,143700,47400000,45650,45650,45650,45650,0
|
|
20240112,143600,47400000,45650,45650,45650,45650,15
|
|
20240112,143500,46715250,45600,45600,45600,45600,0
|
|
20240112,143400,46715250,45600,45600,45600,45600,1
|
|
20240112,143300,46669650,45600,45600,45600,45600,0
|
|
20240112,143200,46669650,45600,45600,45600,45600,0
|
|
20240112,143100,46669650,45600,45600,45600,45600,0
|
|
20240112,143000,46669650,45600,45600,45600,45600,0
|
|
20240112,142900,46669650,45600,45600,45600,45600,0
|
|
20240112,142800,46669650,45600,45600,45600,45600,0
|
|
20240112,142700,46669650,45600,45600,45600,45600,0
|
|
20240112,142600,46669650,45600,45600,45600,45600,0
|
|
20240112,142500,46669650,45600,45600,45600,45600,0
|
|
20240112,142400,46669650,45600,45600,45600,45600,0
|
|
20240112,142300,46669650,45600,45600,45600,45600,0
|
|
20240112,142200,46669650,45600,45600,45600,45600,1
|
|
20240112,142100,46624050,45600,45600,45600,45600,0
|
|
20240112,142000,46624050,45600,45600,45600,45600,0
|
|
20240112,141900,46624050,45600,45600,45600,45600,0
|
|
20240112,141800,46624050,45600,45600,45600,45600,0
|
|
20240112,141700,46624050,45600,45600,45600,45600,0
|
|
20240112,141600,46624050,45600,45600,45600,45600,0
|
|
20240112,141500,46624050,45600,45600,45600,45600,0
|
|
20240112,141400,46624050,45600,45600,45600,45600,0
|
|
20240112,141300,46624050,45600,45600,45600,45600,0
|
|
20240112,141200,46624050,45600,45600,45600,45600,0
|
|
20240112,141100,46624050,45600,45600,45600,45600,0
|
|
20240112,141000,46624050,45600,45600,45600,45600,0
|
|
20240112,140900,46624050,45600,45600,45600,45600,0
|
|
20240112,140800,46624050,45600,45600,45600,45600,0
|
|
20240112,140700,46624050,45600,45600,45600,45600,0
|
|
20240112,140600,46624050,45600,45600,45600,45600,0
|
|
20240112,140500,46624050,45600,45600,45600,45600,1
|
|
20240112,140400,46578450,45650,45650,45650,45650,0
|
|
20240112,140300,46578450,45650,45650,45650,45650,0
|
|
20240112,140200,46578450,45650,45650,45650,45650,0
|
|
20240112,140100,46578450,45650,45650,45650,45650,1
|
|
20240112,140000,46532800,45600,45600,45600,45600,0
|
|
20240112,135900,46532800,45600,45600,45600,45600,0
|
|
20240112,135800,46532800,45600,45600,45600,45600,0
|
|
20240112,135700,46532800,45600,45600,45600,45600,0
|
|
20240112,135600,46532800,45600,45600,45600,45600,4
|
|
20240112,135500,46350400,45600,45600,45600,45600,0
|
|
20240112,135400,46350400,45600,45600,45600,45600,0
|
|
20240112,135300,46350400,45600,45600,45600,45600,2
|
|
20240112,135200,46259200,45600,45600,45600,45600,0
|
|
20240112,135100,46259200,45600,45600,45600,45600,0
|
|
20240112,135000,46259200,45600,45600,45600,45600,0
|
|
20240112,134900,46259200,45600,45600,45600,45600,1
|
|
20240112,134800,46213600,45600,45600,45600,45600,0
|
|
20240112,134700,46213600,45600,45600,45600,45600,0
|
|
20240112,134600,46213600,45600,45600,45600,45600,0
|
|
20240112,134500,46213600,45600,45600,45600,45600,0
|
|
20240112,134400,46213600,45600,45600,45600,45600,0
|
|
20240112,134300,46213600,45600,45600,45600,45600,0
|
|
20240112,134200,46213600,45600,45600,45600,45600,66
|
|
20240112,134100,43204000,45600,45600,45600,45600,0
|
|
20240112,134000,43204000,45600,45600,45600,45600,0
|
|
20240112,133900,43204000,45600,45600,45600,45600,0
|
|
20240112,133800,43204000,45600,45600,45600,45600,0
|
|
20240112,133700,43204000,45600,45600,45600,45600,0
|
|
20240112,133600,43204000,45600,45600,45600,45600,0
|
|
20240112,133500,43204000,45600,45600,45600,45600,0
|
|
20240112,133400,43204000,45600,45600,45600,45600,0
|
|
20240112,133300,43204000,45600,45600,45600,45600,0
|
|
20240112,133200,43204000,45600,45600,45600,45600,0
|
|
20240112,133100,43204000,45600,45600,45600,45600,1
|
|
20240112,133000,43158400,45600,45600,45600,45600,0
|
|
20240112,132900,43158400,45600,45600,45600,45600,0
|
|
20240112,132800,43158400,45600,45600,45600,45600,0
|
|
20240112,132700,43158400,45600,45600,45600,45600,0
|
|
20240112,132600,43158400,45600,45600,45600,45600,0
|
|
20240112,132500,43158400,45600,45600,45600,45600,0
|
|
20240112,132400,43158400,45600,45600,45600,45600,0
|
|
20240112,132300,43158400,45600,45600,45600,45600,0
|
|
20240112,132200,43158400,45600,45600,45600,45600,0
|
|
20240112,132100,43158400,45600,45600,45600,45600,0
|
|
20240112,132000,43158400,45600,45600,45600,45600,0
|
|
20240112,131900,43158400,45600,45600,45600,45600,0
|
|
20240112,131800,43158400,45600,45600,45600,45600,0
|
|
20240112,131700,43158400,45600,45600,45600,45600,0
|
|
20240112,131600,43158400,45600,45600,45600,45600,0
|
|
20240112,131500,43158400,45600,45600,45600,45600,0
|
|
20240112,131400,43158400,45600,45600,45600,45600,0
|
|
20240112,131300,43158400,45600,45600,45600,45600,0
|
|
20240112,131200,43158400,45600,45600,45600,45600,0
|
|
20240112,131100,43158400,45600,45600,45600,45600,60
|
|
20240112,131000,40422400,45800,45800,45800,45800,0
|
|
20240112,130900,40422400,45800,45800,45800,45800,0
|
|
20240112,130800,40422400,45800,45800,45800,45800,0
|
|
20240112,130700,40422400,45800,45800,45800,45800,0
|
|
20240112,130600,40422400,45800,45800,45800,45800,0
|
|
20240112,130500,40422400,45800,45800,45800,45800,0
|
|
20240112,130400,40422400,45800,45800,45800,45800,0
|
|
20240112,130300,40422400,45800,45800,45800,45800,0
|
|
20240112,130200,40422400,45800,45800,45800,45800,0
|
|
20240112,130100,40422400,45800,45800,45800,45800,0
|
|
20240112,130000,40422400,45800,45800,45800,45800,1
|
|
20240112,125900,40376600,45800,45800,45800,45800,0
|
|
20240112,125800,40376600,45800,45800,45800,45800,1
|
|
20240112,125700,40330800,45800,45800,45800,45800,0
|
|
20240112,125600,40330800,45800,45800,45800,45800,0
|
|
20240112,125500,40330800,45800,45800,45800,45800,0
|
|
20240112,125400,40330800,45800,45800,45800,45800,0
|
|
20240112,125300,40330800,45800,45800,45800,45800,0
|
|
20240112,125200,40330800,45800,45800,45800,45800,0
|
|
20240112,125100,40330800,45800,45800,45800,45800,0
|
|
20240112,125000,40330800,45800,45800,45800,45800,0
|
|
20240112,124900,40330800,45800,45800,45800,45800,0
|
|
20240112,124800,40330800,45800,45800,45800,45800,0
|
|
20240112,124700,40330800,45800,45800,45800,45800,0
|
|
20240112,124600,40330800,45800,45800,45800,45800,1
|
|
20240112,124500,40285000,45650,45650,45650,45650,1
|
|
20240112,124400,40239350,45650,45650,45650,45650,0
|
|
20240112,124300,40239350,45650,45650,45650,45650,0
|
|
20240112,124200,40239350,45650,45650,45650,45650,0
|
|
20240112,124100,40239350,45650,45650,45650,45650,0
|
|
20240112,124000,40239350,45650,45650,45650,45650,0
|
|
20240112,123900,40239350,45650,45650,45650,45650,0
|
|
20240112,123800,40239350,45650,45650,45650,45650,82
|
|
20240112,123700,36496050,45800,45800,45800,45800,50
|
|
20240112,123600,34206050,45800,45800,45800,45800,0
|
|
20240112,123500,34206050,45800,45800,45800,45800,0
|
|
20240112,123400,34206050,45800,45800,45800,45800,0
|
|
20240112,123300,34206050,45800,45800,45800,45800,0
|
|
20240112,123200,34206050,45800,45800,45800,45800,0
|
|
20240112,123100,34206050,45800,45800,45800,45800,0
|
|
20240112,123000,34206050,45800,45800,45800,45800,0
|
|
20240112,122900,34206050,45800,45800,45800,45800,0
|
|
20240112,122800,34206050,45800,45800,45800,45800,0
|
|
20240112,122700,34206050,45800,45800,45800,45800,0
|
|
20240112,122600,34206050,45800,45800,45800,45800,0
|
|
20240112,122500,34206050,45800,45800,45800,45800,0
|
|
20240112,122400,34206050,45800,45800,45800,45800,0
|
|
20240112,122300,34206050,45800,45800,45800,45800,0
|
|
20240112,122200,34206050,45800,45800,45800,45800,0
|
|
20240112,122100,34206050,45800,45800,45800,45800,0
|
|
20240112,122000,34206050,45800,45800,45800,45800,0
|
|
20240112,121900,34206050,45800,45800,45800,45800,0
|
|
20240112,121800,34206050,45800,45800,45800,45800,1
|
|
20240112,121700,34160250,45700,45700,45700,45700,0
|
|
20240112,121600,34160250,45700,45700,45700,45700,2
|
|
20240112,121500,34068850,45700,45700,45700,45700,11
|
|
20240112,121400,33566150,45650,45650,45650,45650,0
|
|
20240112,121300,33566150,45650,45650,45650,45650,0
|
|
20240112,121200,33566150,45650,45650,45650,45650,0
|
|
20240112,121100,33566150,45650,45650,45650,45650,0
|
|
20240112,121000,33566150,45650,45650,45650,45650,0
|
|
20240112,120900,33566150,45650,45650,45650,45650,2
|
|
20240112,120800,33474850,45700,45700,45700,45700,0
|
|
20240112,120700,33474850,45700,45700,45700,45700,0
|
|
20240112,120600,33474850,45700,45700,45700,45700,0
|
|
20240112,120500,33474850,45700,45700,45700,45700,0
|
|
20240112,120400,33474850,45700,45700,45700,45700,0
|
|
20240112,120300,33474850,45700,45700,45700,45700,3
|
|
20240112,120200,33337750,45700,45700,45700,45700,3
|
|
20240112,120100,33200650,45700,45700,45700,45700,0
|
|
20240112,120000,33200650,45700,45700,45700,45700,1
|
|
20240112,115900,33154950,45700,45700,45700,45700,0
|
|
20240112,115800,33154950,45700,45700,45700,45700,0
|
|
20240112,115700,33154950,45700,45700,45700,45700,0
|
|
20240112,115600,33154950,45700,45700,45700,45700,0
|
|
20240112,115500,33154950,45700,45700,45700,45700,0
|
|
20240112,115400,33154950,45700,45700,45700,45700,0
|
|
20240112,115300,33154950,45700,45700,45700,45700,0
|
|
20240112,115200,33154950,45700,45700,45700,45700,0
|
|
20240112,115100,33154950,45700,45700,45700,45700,0
|
|
20240112,115000,33154950,45700,45700,45700,45700,3
|
|
20240112,114900,33017850,45700,45700,45700,45700,0
|
|
20240112,114800,33017850,45700,45700,45700,45700,0
|
|
20240112,114700,33017850,45700,45650,45700,45650,44
|
|
20240112,114600,31007850,45650,45650,45650,45650,0
|
|
20240112,114500,31007850,45650,45650,45650,45650,0
|
|
20240112,114400,31007850,45650,45650,45650,45650,0
|
|
20240112,114300,31007850,45650,45650,45650,45650,0
|
|
20240112,114200,31007850,45650,45650,45650,45650,0
|
|
20240112,114100,31007850,45650,45650,45650,45650,0
|
|
20240112,114000,31007850,45650,45650,45650,45650,0
|
|
20240112,113900,31007850,45650,45650,45650,45650,0
|
|
20240112,113800,31007850,45650,45550,45650,45550,4
|
|
20240112,113700,30825550,45450,45450,45450,45450,0
|
|
20240112,113600,30825550,45450,45450,45450,45450,0
|
|
20240112,113500,30825550,45450,45450,45450,45450,0
|
|
20240112,113400,30825550,45450,45500,45500,45450,20
|
|
20240112,113300,29916300,45650,45650,45650,45650,0
|
|
20240112,113200,29916300,45650,45650,45650,45650,0
|
|
20240112,113100,29916300,45650,45650,45650,45650,0
|
|
20240112,113000,29916300,45650,45650,45650,45650,0
|
|
20240112,112900,29916300,45650,45650,45650,45650,0
|
|
20240112,112800,29916300,45650,45650,45650,45650,2
|
|
20240112,112700,29825000,45400,45400,45400,45400,0
|
|
20240112,112600,29825000,45400,45600,45600,45400,440
|
|
20240112,112500,9839550,45650,45650,45650,45650,0
|
|
20240112,112400,9839550,45650,45650,45650,45650,0
|
|
20240112,112300,9839550,45650,45650,45650,45650,1
|
|
20240112,112200,9793900,45700,45700,45700,45700,0
|
|
20240112,112100,9793900,45700,45700,45700,45700,0
|
|
20240112,112000,9793900,45700,45700,45700,45700,3
|
|
20240112,111900,9656800,45700,45700,45700,45700,0
|
|
20240112,111800,9656800,45700,45700,45700,45700,0
|
|
20240112,111700,9656800,45700,45700,45700,45700,0
|
|
20240112,111600,9656800,45700,45700,45700,45700,0
|
|
20240112,111500,9656800,45700,45700,45700,45700,0
|
|
20240112,111400,9656800,45700,45700,45700,45700,0
|
|
20240112,111300,9656800,45700,45700,45700,45700,0
|
|
20240112,111200,9656800,45700,45700,45700,45700,0
|
|
20240112,111100,9656800,45700,45700,45700,45700,0
|
|
20240112,111000,9656800,45700,45700,45700,45700,0
|
|
20240112,110900,9656800,45700,45700,45700,45700,0
|
|
20240112,110800,9656800,45700,45700,45700,45700,0
|
|
20240112,110700,9656800,45700,45700,45700,45700,0
|
|
20240112,110600,9656800,45700,45700,45700,45700,0
|
|
20240112,110500,9656800,45700,45700,45700,45700,0
|
|
20240112,110400,9656800,45700,45700,45700,45700,0
|
|
20240112,110300,9656800,45700,45700,45700,45700,0
|
|
20240112,110200,9656800,45700,45700,45700,45700,0
|
|
20240112,110100,9656800,45700,45700,45700,45700,0
|
|
20240112,110000,9656800,45700,45700,45700,45700,0
|
|
20240112,105900,9656800,45700,45700,45700,45700,0
|
|
20240112,105800,9656800,45700,45700,45700,45700,1
|
|
20240112,105700,9611100,45550,45550,45550,45550,0
|
|
20240112,105600,9611100,45550,45550,45550,45550,6
|
|
20240112,105500,9337800,45600,45600,45600,45600,3
|
|
20240112,105400,9201000,45600,45600,45600,45600,1
|
|
20240112,105300,9155400,45700,45700,45700,45700,0
|
|
20240112,105200,9155400,45700,45700,45700,45700,0
|
|
20240112,105100,9155400,45700,45700,45700,45700,0
|
|
20240112,105000,9155400,45700,45700,45700,45700,0
|
|
20240112,104900,9155400,45700,45700,45700,45700,0
|
|
20240112,104800,9155400,45700,45700,45700,45700,0
|
|
20240112,104700,9155400,45700,45700,45700,45700,0
|
|
20240112,104600,9155400,45700,45700,45700,45700,0
|
|
20240112,104500,9155400,45700,45700,45700,45700,0
|
|
20240112,104400,9155400,45700,45700,45700,45700,0
|
|
20240112,104300,9155400,45700,45700,45700,45700,0
|
|
20240112,104200,9155400,45700,45700,45700,45700,1
|
|
20240112,104100,9109700,45650,45650,45650,45650,0
|
|
20240112,104000,9109700,45650,45650,45650,45650,0
|
|
20240112,103900,9109700,45650,45650,45650,45650,0
|
|
20240112,103800,9109700,45650,45650,45650,45650,0
|
|
20240112,103700,9109700,45650,45650,45650,45650,0
|
|
20240112,103600,9109700,45650,45650,45650,45650,0
|
|
20240112,103500,9109700,45650,45650,45650,45650,0
|
|
20240112,103400,9109700,45650,45650,45650,45650,0
|
|
20240112,103300,9109700,45650,45650,45650,45650,0
|
|
20240112,103200,9109700,45650,45650,45650,45650,2
|
|
20240112,103100,9018400,45700,45700,45700,45700,0
|
|
20240112,103000,9018400,45700,45700,45700,45700,0
|
|
20240112,102900,9018400,45700,45700,45700,45700,1
|
|
20240112,102800,8972700,45700,45700,45700,45700,0
|
|
20240112,102700,8972700,45700,45700,45700,45700,0
|
|
20240112,102600,8972700,45700,45700,45700,45700,0
|
|
20240112,102500,8972700,45700,45700,45700,45700,1
|
|
20240112,102400,8927000,45500,45500,45500,45500,0
|
|
20240112,102300,8927000,45500,45500,45500,45500,0
|
|
20240112,102200,8927000,45500,45500,45500,45500,0
|
|
20240112,102100,8927000,45500,45500,45500,45500,0
|
|
20240112,102000,8927000,45500,45500,45500,45500,0
|
|
20240112,101900,8927000,45500,45500,45500,45500,0
|
|
20240112,101800,8927000,45500,45500,45500,45500,1
|
|
20240112,101700,8881500,45600,45600,45600,45600,0
|
|
20240112,101600,8881500,45600,45600,45600,45600,0
|
|
20240112,101500,8881500,45600,45600,45600,45600,11
|
|
20240112,101400,8379900,45650,45650,45650,45650,0
|
|
20240112,101300,8379900,45650,45650,45650,45650,0
|
|
20240112,101200,8379900,45650,45650,45650,45650,6
|
|
20240112,101100,8106000,45650,45650,45650,45650,0
|
|
20240112,101000,8106000,45650,45700,45700,45650,5
|
|
20240112,100900,7877700,45650,45650,45650,45650,5
|
|
20240112,100800,7649450,45600,45600,45600,45600,0
|
|
20240112,100700,7649450,45600,45600,45600,45600,0
|
|
20240112,100600,7649450,45600,45600,45600,45600,6
|
|
20240112,100500,7375850,45450,45450,45450,45450,0
|
|
20240112,100400,7375850,45450,45450,45450,45450,0
|
|
20240112,100300,7375850,45450,45450,45450,45450,0
|
|
20240112,100200,7375850,45450,45450,45450,45450,0
|
|
20240112,100100,7375850,45450,45450,45450,45450,8
|
|
20240112,100000,7012250,45650,45650,45650,45650,0
|
|
20240112,095900,7012250,45650,45650,45650,45650,0
|
|
20240112,095800,7012250,45650,45650,45650,45650,1
|
|
20240112,095700,6966600,45500,45500,45500,45500,18
|
|
20240112,095600,6147600,45500,45500,45500,45500,0
|
|
20240112,095500,6147600,45500,45500,45500,45500,0
|
|
20240112,095400,6147600,45500,45500,45500,45500,0
|
|
20240112,095300,6147600,45500,45500,45500,45500,0
|
|
20240112,095200,6147600,45500,45500,45500,45500,0
|
|
20240112,095100,6147600,45500,45500,45500,45500,1
|
|
20240112,095000,6102100,45500,45500,45500,45500,0
|
|
20240112,094900,6102100,45500,45500,45500,45500,0
|
|
20240112,094800,6102100,45500,45500,45500,45500,0
|
|
20240112,094700,6102100,45500,45500,45500,45500,0
|
|
20240112,094600,6102100,45500,45500,45500,45500,0
|
|
20240112,094500,6102100,45500,45500,45500,45500,0
|
|
20240112,094400,6102100,45500,45500,45500,45500,0
|
|
20240112,094300,6102100,45500,45500,45500,45500,0
|
|
20240112,094200,6102100,45500,45500,45500,45500,1
|
|
20240112,094100,6056600,45950,45950,45950,45950,1
|
|
20240112,094000,6010650,45500,45500,45500,45500,9
|
|
20240112,093900,5601150,45750,45750,45750,45750,0
|
|
20240112,093800,5601150,45750,45550,45750,45450,101
|
|
20240112,093700,1004700,45550,45550,45550,45550,0
|
|
20240112,093600,1004700,45550,45550,45550,45550,6
|
|
20240112,093500,731400,45750,45750,45750,45750,0
|
|
20240112,093400,731400,45750,45750,45750,45750,0
|
|
20240112,093300,731400,45750,45750,45750,45750,1
|
|
20240112,093200,685650,45600,45600,45600,45600,0
|
|
20240112,093100,685650,45600,45600,45600,45600,0
|
|
20240112,093000,685650,45600,45600,45600,45600,0
|
|
20240112,092900,685650,45600,45600,45600,45600,0
|
|
20240112,092800,685650,45600,45600,45600,45600,0
|
|
20240112,092700,685650,45600,45600,45600,45600,0
|
|
20240112,092600,685650,45600,45750,45750,45600,4
|
|
20240112,092500,502950,45550,45550,45550,45550,0
|
|
20240112,092400,502950,45550,45550,45550,45550,0
|
|
20240112,092300,502950,45550,45550,45550,45550,0
|
|
20240112,092200,502950,45550,45550,45550,45550,0
|
|
20240112,092100,502950,45550,45550,45550,45550,0
|
|
20240112,092000,502950,45550,45550,45550,45550,0
|
|
20240112,091900,502950,45550,45550,45550,45550,0
|
|
20240112,091800,502950,45550,45550,45550,45550,0
|
|
20240112,091700,502950,45550,45550,45550,45550,0
|
|
20240112,091600,502950,45550,45550,45550,45550,0
|
|
20240112,091500,502950,45550,45550,45550,45550,0
|
|
20240112,091400,502950,45550,45550,45550,45550,0
|
|
20240112,091300,502950,45550,45550,45550,45550,0
|
|
20240112,091200,502950,45550,45550,45550,45550,0
|
|
20240112,091100,502950,45550,45550,45550,45550,0
|
|
20240112,091000,502950,45550,45550,45550,45550,0
|
|
20240112,090900,502950,45550,45550,45550,45550,4
|
|
20240112,090800,320750,45550,45550,45550,45550,0
|
|
20240112,090700,320750,45550,45550,45550,45550,1
|
|
20240112,090600,275200,45850,45850,45850,45850,1
|
|
20240112,090500,229350,45850,45850,45850,45850,0
|
|
20240112,090400,229350,45850,45850,45850,45850,0
|
|
20240112,090300,229350,45850,45850,45850,45850,1
|
|
20240112,090200,183500,45700,45700,45700,45700,1
|
|
20240112,090100,137800,45900,45900,45900,45900,0
|
|
20240112,090000,137800,45900,45950,45950,45900,3
|