587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,184400,86032400,45050,45050,45050,45050,8
|
|
20240115,184300,86032400,45050,45050,45050,45050,0
|
|
20240115,184200,86032400,45050,45050,45050,45050,0
|
|
20240115,184100,86032400,45050,45050,45050,45050,0
|
|
20240115,184000,86032400,45050,45050,45050,45050,0
|
|
20240115,183900,86032400,45050,45050,45050,45050,0
|
|
20240115,183800,86032400,45050,45050,45050,45050,0
|
|
20240115,183700,86032400,45050,45050,45050,45050,0
|
|
20240115,183600,86032400,45050,45050,45050,45050,0
|
|
20240115,183500,86032400,45050,45050,45050,45050,0
|
|
20240115,183400,86032400,45050,45050,45050,45050,0
|
|
20240115,183300,86032400,45050,45050,45050,45050,0
|
|
20240115,183200,86032400,45050,45050,45050,45050,0
|
|
20240115,183100,86032400,45050,45050,45050,45050,0
|
|
20240115,183000,86032400,45050,45050,45050,45050,0
|
|
20240115,182900,86032400,45050,45050,45050,45050,0
|
|
20240115,182800,86032400,45050,45050,45050,45050,0
|
|
20240115,182700,86032400,45050,45050,45050,45050,0
|
|
20240115,182600,86032400,45050,45050,45050,45050,0
|
|
20240115,182500,86032400,45050,45050,45050,45050,0
|
|
20240115,182400,86032400,45050,45050,45050,45050,0
|
|
20240115,182300,86032400,45050,45050,45050,45050,0
|
|
20240115,182200,86032400,45050,45050,45050,45050,0
|
|
20240115,182100,86032400,45050,45050,45050,45050,0
|
|
20240115,182000,86032400,45050,45050,45050,45050,0
|
|
20240115,181900,86032400,45050,45050,45050,45050,0
|
|
20240115,181800,86032400,45050,45050,45050,45050,0
|
|
20240115,181700,86032400,45050,45050,45050,45050,0
|
|
20240115,181600,86032400,45050,45050,45050,45050,0
|
|
20240115,181500,86032400,45050,45050,45050,45050,0
|
|
20240115,181400,86032400,45050,45050,45050,45050,8
|
|
20240115,181300,86032400,45050,45050,45050,45050,0
|
|
20240115,181200,86032400,45050,45050,45050,45050,0
|
|
20240115,181100,86032400,45050,45050,45050,45050,0
|
|
20240115,181000,86032400,45050,45050,45050,45050,0
|
|
20240115,180900,86032400,45050,45050,45050,45050,0
|
|
20240115,180800,86032400,45050,45050,45050,45050,0
|
|
20240115,180700,86032400,45050,45050,45050,45050,0
|
|
20240115,180600,86032400,45050,45050,45050,45050,0
|
|
20240115,180500,86032400,45050,45050,45050,45050,0
|
|
20240115,180400,86032400,45050,45050,45050,45050,0
|
|
20240115,180300,86032400,45050,45050,45050,45050,0
|
|
20240115,180200,86032400,45050,45050,45050,45050,0
|
|
20240115,180100,86032400,45050,45050,45050,45050,0
|
|
20240115,180000,86032400,45050,45050,45050,45050,0
|
|
20240115,175900,86032400,45050,45050,45050,45050,0
|
|
20240115,175800,86032400,45050,45050,45050,45050,0
|
|
20240115,175700,86032400,45050,45050,45050,45050,0
|
|
20240115,175600,86032400,45050,45050,45050,45050,0
|
|
20240115,175500,86032400,45050,45050,45050,45050,0
|
|
20240115,175400,86032400,45050,45050,45050,45050,0
|
|
20240115,175300,86032400,45050,45050,45050,45050,0
|
|
20240115,175200,86032400,45050,45050,45050,45050,0
|
|
20240115,175100,86032400,45050,45050,45050,45050,0
|
|
20240115,175000,86032400,45050,45050,45050,45050,0
|
|
20240115,174900,86032400,45050,45050,45050,45050,0
|
|
20240115,174800,86032400,45050,45050,45050,45050,0
|
|
20240115,174700,86032400,45050,45050,45050,45050,0
|
|
20240115,174600,86032400,45050,45050,45050,45050,0
|
|
20240115,174500,86032400,45050,45050,45050,45050,0
|
|
20240115,174400,86032400,45050,45050,45050,45050,8
|
|
20240115,174300,86032400,45050,45050,45050,45050,0
|
|
20240115,174200,86032400,45050,45050,45050,45050,0
|
|
20240115,174100,86032400,45050,45050,45050,45050,0
|
|
20240115,174000,86032400,45050,45050,45050,45050,0
|
|
20240115,173900,86032400,45050,45050,45050,45050,0
|
|
20240115,173800,86032400,45050,45050,45050,45050,0
|
|
20240115,173700,86032400,45050,45050,45050,45050,0
|
|
20240115,173600,86032400,45050,45050,45050,45050,0
|
|
20240115,173500,86032400,45050,45050,45050,45050,0
|
|
20240115,173400,86032400,45050,45050,45050,45050,0
|
|
20240115,173300,86032400,45050,45050,45050,45050,0
|
|
20240115,173200,86032400,45050,45050,45050,45050,0
|
|
20240115,173100,86032400,45050,45050,45050,45050,0
|
|
20240115,173000,86032400,45050,45050,45050,45050,0
|
|
20240115,172900,86032400,45050,45050,45050,45050,0
|
|
20240115,172800,86032400,45050,45050,45050,45050,0
|
|
20240115,172700,86032400,45050,45050,45050,45050,0
|
|
20240115,172600,86032400,45050,45050,45050,45050,0
|
|
20240115,172500,86032400,45050,45050,45050,45050,0
|
|
20240115,172400,86032400,45050,45050,45050,45050,0
|
|
20240115,172300,86032400,45050,45050,45050,45050,0
|
|
20240115,172200,86032400,45050,45050,45050,45050,0
|
|
20240115,172100,86032400,45050,45050,45050,45050,0
|
|
20240115,172000,86032400,45050,45050,45050,45050,0
|
|
20240115,171900,86032400,45050,45050,45050,45050,0
|
|
20240115,171800,86032400,45050,45050,45050,45050,0
|
|
20240115,171700,86032400,45050,45050,45050,45050,0
|
|
20240115,171600,86032400,45050,45050,45050,45050,0
|
|
20240115,171500,86032400,45050,45050,45050,45050,0
|
|
20240115,171400,86032400,45050,45050,45050,45050,8
|
|
20240115,171300,86032400,45050,45050,45050,45050,0
|
|
20240115,171200,86032400,45050,45050,45050,45050,0
|
|
20240115,171100,86032400,45050,45050,45050,45050,0
|
|
20240115,171000,86032400,45050,45050,45050,45050,0
|
|
20240115,170900,86032400,45050,45050,45050,45050,0
|
|
20240115,170800,86032400,45050,45050,45050,45050,0
|
|
20240115,170700,86032400,45050,45050,45050,45050,0
|
|
20240115,170600,86032400,45050,45050,45050,45050,0
|
|
20240115,170500,86032400,45050,45050,45050,45050,0
|
|
20240115,170400,86032400,45050,45050,45050,45050,0
|
|
20240115,170300,86032400,45050,45050,45050,45050,0
|
|
20240115,170200,86032400,45050,45050,45050,45050,0
|
|
20240115,170100,86032400,45050,45050,45050,45050,0
|
|
20240115,170000,86032400,45050,45050,45050,45050,0
|
|
20240115,165900,86032400,45050,45050,45050,45050,0
|
|
20240115,165800,86032400,45050,45050,45050,45050,0
|
|
20240115,165700,86032400,45050,45050,45050,45050,0
|
|
20240115,165600,86032400,45050,45050,45050,45050,0
|
|
20240115,165500,86032400,45050,45050,45050,45050,0
|
|
20240115,165400,86032400,45050,45050,45050,45050,0
|
|
20240115,165300,86032400,45050,45050,45050,45050,0
|
|
20240115,165200,86032400,45050,45050,45050,45050,0
|
|
20240115,165100,86032400,45050,45050,45050,45050,0
|
|
20240115,165000,86032400,45050,45050,45050,45050,0
|
|
20240115,164900,86032400,45050,45050,45050,45050,0
|
|
20240115,164800,86032400,45050,45050,45050,45050,0
|
|
20240115,164700,86032400,45050,45050,45050,45050,0
|
|
20240115,164600,86032400,45050,45050,45050,45050,0
|
|
20240115,164500,86032400,45050,45050,45050,45050,0
|
|
20240115,164400,86032400,45050,45050,45050,45050,8
|
|
20240115,164300,86032400,45050,45050,45050,45050,0
|
|
20240115,164200,86032400,45050,45050,45050,45050,0
|
|
20240115,164100,86032400,45050,45050,45050,45050,0
|
|
20240115,164000,86032400,45050,45050,45050,45050,0
|
|
20240115,163900,86032400,45050,45050,45050,45050,0
|
|
20240115,163800,86032400,45050,45050,45050,45050,0
|
|
20240115,163700,86032400,45050,45050,45050,45050,0
|
|
20240115,163600,86032400,45050,45050,45050,45050,0
|
|
20240115,163500,86032400,45050,45050,45050,45050,0
|
|
20240115,163400,86032400,45050,45050,45050,45050,0
|
|
20240115,163300,86032400,45050,45050,45050,45050,0
|
|
20240115,163200,86032400,45050,45050,45050,45050,0
|
|
20240115,163100,86032400,45050,45050,45050,45050,0
|
|
20240115,163000,86032400,45050,45050,45050,45050,0
|
|
20240115,162900,86032400,45050,45050,45050,45050,0
|
|
20240115,162800,86032400,45050,45050,45050,45050,0
|
|
20240115,162700,86032400,45050,45050,45050,45050,0
|
|
20240115,162600,86032400,45050,45050,45050,45050,0
|
|
20240115,162500,86032400,45050,45050,45050,45050,0
|
|
20240115,162400,86032400,45050,45050,45050,45050,0
|
|
20240115,162300,86032400,45050,45050,45050,45050,0
|
|
20240115,162200,86032400,45050,45050,45050,45050,0
|
|
20240115,162100,86032400,45050,45050,45050,45050,0
|
|
20240115,162000,86032400,45050,45050,45050,45050,0
|
|
20240115,161900,86032400,45050,45050,45050,45050,0
|
|
20240115,161800,86032400,45050,45050,45050,45050,0
|
|
20240115,161700,86032400,45050,45050,45050,45050,0
|
|
20240115,161600,86032400,45050,45050,45050,45050,0
|
|
20240115,161500,86032400,45050,45050,45050,45050,0
|
|
20240115,161400,86032400,45050,45050,45050,45050,8
|
|
20240115,161300,86032400,45050,45050,45050,45050,0
|
|
20240115,161200,86032400,45050,45050,45050,45050,0
|
|
20240115,161100,86032400,45050,45050,45050,45050,0
|
|
20240115,161000,86032400,45050,45050,45050,45050,0
|
|
20240115,160900,86032400,45050,45050,45050,45050,0
|
|
20240115,160800,86032400,45050,45050,45050,45050,0
|
|
20240115,160700,86032400,45050,45050,45050,45050,0
|
|
20240115,160600,86032400,45050,45050,45050,45050,0
|
|
20240115,160500,86032400,45050,45050,45050,45050,0
|
|
20240115,160400,86032400,45050,45050,45050,45050,0
|
|
20240115,160300,86032400,45050,45050,45050,45050,0
|
|
20240115,160200,86032400,45050,45050,45050,45050,0
|
|
20240115,160100,86032400,45050,45050,45050,45050,0
|
|
20240115,160000,86032400,45050,45050,45050,45050,0
|
|
20240115,155900,86032400,45050,45050,45050,45050,0
|
|
20240115,155800,86032400,45050,45050,45050,45050,0
|
|
20240115,155700,86032400,45050,45050,45050,45050,0
|
|
20240115,155600,86032400,45050,45050,45050,45050,0
|
|
20240115,155500,86032400,45050,45050,45050,45050,0
|
|
20240115,155400,86032400,45050,45050,45050,45050,0
|
|
20240115,155300,86032400,45050,45050,45050,45050,0
|
|
20240115,155200,86032400,45050,45050,45050,45050,0
|
|
20240115,155100,86032400,45050,45050,45050,45050,0
|
|
20240115,155000,86032400,45050,45050,45050,45050,0
|
|
20240115,154900,86032400,45050,45050,45050,45050,0
|
|
20240115,154800,86032400,45050,45050,45050,45050,0
|
|
20240115,154700,86032400,45050,45050,45050,45050,0
|
|
20240115,154600,86032400,45050,45050,45050,45050,0
|
|
20240115,154500,86032400,45050,45050,45050,45050,0
|
|
20240115,154400,86032400,45050,45050,45050,45050,8
|
|
20240115,154300,86032400,45050,45050,45050,45050,0
|
|
20240115,154200,86032400,45050,45050,45050,45050,0
|
|
20240115,154100,86032400,45050,45050,45050,45050,0
|
|
20240115,154000,86032400,45050,45050,45050,45050,0
|
|
20240115,153900,86032400,45050,45050,45050,45050,0
|
|
20240115,153800,86032400,45050,45050,45050,45050,0
|
|
20240115,153700,86032400,45050,45050,45050,45050,0
|
|
20240115,153600,86032400,45050,45050,45050,45050,0
|
|
20240115,153500,86032400,45050,45050,45050,45050,0
|
|
20240115,153400,86032400,45050,45050,45050,45050,0
|
|
20240115,153300,86032400,45050,45050,45050,45050,0
|
|
20240115,153200,86032400,45050,45050,45050,45050,0
|
|
20240115,153100,86032400,45050,45050,45050,45050,0
|
|
20240115,153000,86032400,45050,45050,45050,45050,8
|
|
20240115,152900,85672000,44950,44950,44950,44950,0
|
|
20240115,152800,85672000,44950,44950,44950,44950,0
|
|
20240115,152700,85672000,44950,44950,44950,44950,0
|
|
20240115,152600,85672000,44950,44950,44950,44950,0
|
|
20240115,152500,85672000,44950,44950,44950,44950,0
|
|
20240115,152400,85672000,44950,44950,44950,44950,0
|
|
20240115,152300,85672000,44950,44950,44950,44950,0
|
|
20240115,152200,85672000,44950,44950,44950,44950,0
|
|
20240115,152100,85672000,44950,44950,44950,44950,0
|
|
20240115,152000,85672000,44950,44950,44950,44950,0
|
|
20240115,151900,85672000,44950,44950,44950,44950,1
|
|
20240115,151800,85627050,44950,45000,45000,44950,45
|
|
20240115,151700,83602300,45050,45050,45050,45050,0
|
|
20240115,151600,83602300,45050,45100,45100,45050,106
|
|
20240115,151500,78826850,45100,45100,45100,45100,1
|
|
20240115,151400,78781750,45050,45050,45050,45050,0
|
|
20240115,151300,78781750,45050,45050,45050,45050,2
|
|
20240115,151200,78691650,45050,45050,45050,45050,0
|
|
20240115,151100,78691650,45050,45050,45050,45050,0
|
|
20240115,151000,78691650,45050,45050,45050,45050,2
|
|
20240115,150900,78601550,45100,45100,45100,45100,0
|
|
20240115,150800,78601550,45100,45100,45100,45100,0
|
|
20240115,150700,78601550,45100,45100,45100,45100,0
|
|
20240115,150600,78601550,45100,45100,45100,45100,0
|
|
20240115,150500,78601550,45100,45100,45100,45100,1
|
|
20240115,150400,78556450,45100,45100,45100,45100,1
|
|
20240115,150300,78511350,45100,45100,45100,45100,1
|
|
20240115,150200,78466250,45100,45100,45100,45100,3
|
|
20240115,150100,78330950,45200,45200,45200,45200,1
|
|
20240115,150000,78285750,45200,45200,45200,45200,0
|
|
20240115,145900,78285750,45200,45200,45200,45200,0
|
|
20240115,145800,78285750,45200,45200,45200,45200,0
|
|
20240115,145700,78285750,45200,45200,45200,45200,1
|
|
20240115,145600,78240550,45050,45050,45050,45050,4
|
|
20240115,145500,78060350,45200,45200,45200,45200,0
|
|
20240115,145400,78060350,45200,45200,45200,45200,0
|
|
20240115,145300,78060350,45200,45200,45200,45200,1
|
|
20240115,145200,78015150,45050,45050,45050,45050,100
|
|
20240115,145100,73510150,45200,45200,45200,45200,0
|
|
20240115,145000,73510150,45200,45200,45200,45200,0
|
|
20240115,144900,73510150,45200,45200,45200,45200,0
|
|
20240115,144800,73510150,45200,45200,45200,45200,0
|
|
20240115,144700,73510150,45200,45200,45200,45200,0
|
|
20240115,144600,73510150,45200,45200,45200,45200,0
|
|
20240115,144500,73510150,45200,45200,45200,45200,1
|
|
20240115,144400,73464950,45100,45100,45100,45100,0
|
|
20240115,144300,73464950,45100,45100,45100,45100,0
|
|
20240115,144200,73464950,45100,45100,45100,45100,0
|
|
20240115,144100,73464950,45100,45100,45100,45100,0
|
|
20240115,144000,73464950,45100,45100,45100,45100,0
|
|
20240115,143900,73464950,45100,45100,45100,45100,0
|
|
20240115,143800,73464950,45100,45100,45100,45100,0
|
|
20240115,143700,73464950,45100,45100,45100,45100,0
|
|
20240115,143600,73464950,45100,45100,45100,45100,0
|
|
20240115,143500,73464950,45100,45100,45100,45100,0
|
|
20240115,143400,73464950,45100,45100,45100,45100,11
|
|
20240115,143300,72968850,45100,45100,45100,45100,0
|
|
20240115,143200,72968850,45100,45100,45100,45100,0
|
|
20240115,143100,72968850,45100,45100,45100,45100,0
|
|
20240115,143000,72968850,45100,45100,45100,45100,0
|
|
20240115,142900,72968850,45100,45100,45100,45100,0
|
|
20240115,142800,72968850,45100,45100,45100,45100,0
|
|
20240115,142700,72968850,45100,45100,45100,45100,0
|
|
20240115,142600,72968850,45100,45100,45100,45100,0
|
|
20240115,142500,72968850,45100,45100,45100,45100,0
|
|
20240115,142400,72968850,45100,45100,45100,45100,0
|
|
20240115,142300,72968850,45100,45100,45100,45100,0
|
|
20240115,142200,72968850,45100,45100,45100,45100,2
|
|
20240115,142100,72878650,45100,45100,45100,45100,0
|
|
20240115,142000,72878650,45100,45100,45100,45100,11
|
|
20240115,141900,72382550,45100,45100,45100,45100,0
|
|
20240115,141800,72382550,45100,45100,45100,45100,0
|
|
20240115,141700,72382550,45100,45100,45100,45100,4
|
|
20240115,141600,72202150,45100,45100,45100,45100,1
|
|
20240115,141500,72157050,45050,45050,45050,45050,0
|
|
20240115,141400,72157050,45050,45050,45050,45050,0
|
|
20240115,141300,72157050,45050,45050,45050,45050,0
|
|
20240115,141200,72157050,45050,45050,45050,45050,0
|
|
20240115,141100,72157050,45050,45050,45050,45050,0
|
|
20240115,141000,72157050,45050,45050,45050,45050,10
|
|
20240115,140900,71706550,45050,45050,45050,45050,0
|
|
20240115,140800,71706550,45050,45050,45050,45050,4
|
|
20240115,140700,71526350,45050,45050,45050,45050,0
|
|
20240115,140600,71526350,45050,45050,45050,45050,0
|
|
20240115,140500,71526350,45050,45050,45050,45050,0
|
|
20240115,140400,71526350,45050,45050,45050,45050,0
|
|
20240115,140300,71526350,45050,45050,45050,45050,0
|
|
20240115,140200,71526350,45050,45050,45050,45050,0
|
|
20240115,140100,71526350,45050,45050,45050,45050,0
|
|
20240115,140000,71526350,45050,45050,45050,45050,0
|
|
20240115,135900,71526350,45050,45050,45050,45050,0
|
|
20240115,135800,71526350,45050,45050,45050,45050,0
|
|
20240115,135700,71526350,45050,45050,45050,45050,0
|
|
20240115,135600,71526350,45050,45050,45050,45050,0
|
|
20240115,135500,71526350,45050,45050,45050,45050,0
|
|
20240115,135400,71526350,45050,45050,45050,45050,0
|
|
20240115,135300,71526350,45050,45050,45050,45050,0
|
|
20240115,135200,71526350,45050,45050,45050,45050,0
|
|
20240115,135100,71526350,45050,45050,45050,45050,0
|
|
20240115,135000,71526350,45050,45050,45050,45050,0
|
|
20240115,134900,71526350,45050,45050,45050,45050,0
|
|
20240115,134800,71526350,45050,45050,45050,45050,0
|
|
20240115,134700,71526350,45050,45050,45050,45050,0
|
|
20240115,134600,71526350,45050,45050,45050,45050,0
|
|
20240115,134500,71526350,45050,45050,45050,45050,0
|
|
20240115,134400,71526350,45050,45050,45050,45050,0
|
|
20240115,134300,71526350,45050,45050,45050,45050,0
|
|
20240115,134200,71526350,45050,45050,45050,45050,0
|
|
20240115,134100,71526350,45050,45050,45050,45050,0
|
|
20240115,134000,71526350,45050,45050,45050,45050,0
|
|
20240115,133900,71526350,45050,45050,45050,45050,0
|
|
20240115,133800,71526350,45050,45050,45050,45050,0
|
|
20240115,133700,71526350,45050,45050,45050,45050,0
|
|
20240115,133600,71526350,45050,45050,45050,45050,0
|
|
20240115,133500,71526350,45050,45050,45050,45050,0
|
|
20240115,133400,71526350,45050,45050,45050,45050,0
|
|
20240115,133300,71526350,45050,45050,45050,45050,0
|
|
20240115,133200,71526350,45050,45050,45050,45050,4
|
|
20240115,133100,71346150,45050,45050,45050,45050,0
|
|
20240115,133000,71346150,45050,45050,45050,45050,0
|
|
20240115,132900,71346150,45050,45050,45050,45050,13
|
|
20240115,132800,70760500,45050,45050,45050,45050,0
|
|
20240115,132700,70760500,45050,45050,45050,45050,0
|
|
20240115,132600,70760500,45050,45050,45050,45050,0
|
|
20240115,132500,70760500,45050,45050,45050,45050,0
|
|
20240115,132400,70760500,45050,45050,45050,45050,0
|
|
20240115,132300,70760500,45050,45050,45050,45050,0
|
|
20240115,132200,70760500,45050,45050,45050,45050,0
|
|
20240115,132100,70760500,45050,45050,45050,45050,0
|
|
20240115,132000,70760500,45050,45050,45050,45050,0
|
|
20240115,131900,70760500,45050,45050,45050,45050,0
|
|
20240115,131800,70760500,45050,45050,45050,45050,0
|
|
20240115,131700,70760500,45050,45050,45050,45050,10
|
|
20240115,131600,70310000,45000,45000,45000,45000,0
|
|
20240115,131500,70310000,45000,45000,45000,45000,0
|
|
20240115,131400,70310000,45000,45000,45000,45000,0
|
|
20240115,131300,70310000,45000,45000,45000,45000,0
|
|
20240115,131200,70310000,45000,45000,45000,45000,0
|
|
20240115,131100,70310000,45000,45000,45000,45000,0
|
|
20240115,131000,70310000,45000,45000,45000,45000,0
|
|
20240115,130900,70310000,45000,45000,45000,45000,0
|
|
20240115,130800,70310000,45000,45000,45000,45000,0
|
|
20240115,130700,70310000,45000,45000,45000,45000,0
|
|
20240115,130600,70310000,45000,45000,45000,45000,0
|
|
20240115,130500,70310000,45000,45000,45000,45000,0
|
|
20240115,130400,70310000,45000,45000,45000,45000,0
|
|
20240115,130300,70310000,45000,45000,45000,45000,0
|
|
20240115,130200,70310000,45000,45000,45000,45000,0
|
|
20240115,130100,70310000,45000,45000,45000,45000,39
|
|
20240115,130000,68555000,45000,45100,45100,45000,8
|
|
20240115,125900,68194900,45000,45000,45000,45000,0
|
|
20240115,125800,68194900,45000,45000,45000,45000,0
|
|
20240115,125700,68194900,45000,45000,45000,45000,0
|
|
20240115,125600,68194900,45000,45000,45000,45000,0
|
|
20240115,125500,68194900,45000,45000,45000,45000,80
|
|
20240115,125400,64594900,45000,45000,45000,45000,9
|
|
20240115,125300,64189900,45050,45050,45050,45050,0
|
|
20240115,125200,64189900,45050,45050,45050,45050,5
|
|
20240115,125100,63964650,45050,45050,45050,45050,0
|
|
20240115,125000,63964650,45050,45050,45050,45050,0
|
|
20240115,124900,63964650,45050,45050,45050,45050,1
|
|
20240115,124800,63919600,45100,45100,45100,45100,0
|
|
20240115,124700,63919600,45100,45100,45100,45100,1
|
|
20240115,124600,63874500,45050,45100,45100,45050,34
|
|
20240115,124500,62342350,45100,45100,45100,45100,0
|
|
20240115,124400,62342350,45100,45100,45100,45100,0
|
|
20240115,124300,62342350,45100,45100,45100,45100,1
|
|
20240115,124200,62297250,45100,45100,45100,45100,0
|
|
20240115,124100,62297250,45100,45100,45100,45100,2
|
|
20240115,124000,62207050,45100,45100,45100,45100,0
|
|
20240115,123900,62207050,45100,45100,45100,45100,1
|
|
20240115,123800,62161950,45200,45200,45200,45200,3
|
|
20240115,123700,62026350,45100,45100,45100,45100,0
|
|
20240115,123600,62026350,45100,45100,45100,45100,0
|
|
20240115,123500,62026350,45100,45100,45100,45100,1
|
|
20240115,123400,61981250,45100,45100,45100,45100,0
|
|
20240115,123300,61981250,45100,45100,45100,45100,0
|
|
20240115,123200,61981250,45100,45100,45100,45100,0
|
|
20240115,123100,61981250,45100,45100,45100,45100,0
|
|
20240115,123000,61981250,45100,45100,45100,45100,0
|
|
20240115,122900,61981250,45100,45100,45100,45100,0
|
|
20240115,122800,61981250,45100,45100,45100,45100,1
|
|
20240115,122700,61936150,45100,45100,45100,45100,0
|
|
20240115,122600,61936150,45100,45100,45100,45100,0
|
|
20240115,122500,61936150,45100,45100,45100,45100,0
|
|
20240115,122400,61936150,45100,45100,45100,45100,0
|
|
20240115,122300,61936150,45100,45100,45100,45100,0
|
|
20240115,122200,61936150,45100,45100,45100,45100,0
|
|
20240115,122100,61936150,45100,45100,45100,45100,1
|
|
20240115,122000,61891050,45100,45100,45100,45100,1
|
|
20240115,121900,61845950,45100,45100,45100,45100,0
|
|
20240115,121800,61845950,45100,45100,45100,45100,0
|
|
20240115,121700,61845950,45100,45100,45100,45100,0
|
|
20240115,121600,61845950,45100,45100,45100,45100,0
|
|
20240115,121500,61845950,45100,45100,45100,45100,0
|
|
20240115,121400,61845950,45100,45100,45100,45100,0
|
|
20240115,121300,61845950,45100,45100,45100,45100,1
|
|
20240115,121200,61800850,45150,45150,45150,45150,0
|
|
20240115,121100,61800850,45150,45150,45150,45150,0
|
|
20240115,121000,61800850,45150,45200,45200,45150,4
|
|
20240115,120900,61620100,45150,45150,45150,45150,13
|
|
20240115,120800,61033150,45200,45100,45200,45000,263
|
|
20240115,120700,49183150,45100,45100,45100,45100,0
|
|
20240115,120600,49183150,45100,45100,45100,45100,0
|
|
20240115,120500,49183150,45100,45100,45100,45100,0
|
|
20240115,120400,49183150,45100,45100,45100,45100,4
|
|
20240115,120300,49002750,45150,45150,45150,45150,7
|
|
20240115,120200,48686700,45150,45150,45150,45150,0
|
|
20240115,120100,48686700,45150,45150,45150,45150,1
|
|
20240115,120000,48641550,45150,45150,45150,45150,0
|
|
20240115,115900,48641550,45150,45150,45150,45150,0
|
|
20240115,115800,48641550,45150,45150,45150,45150,0
|
|
20240115,115700,48641550,45150,45150,45150,45150,0
|
|
20240115,115600,48641550,45150,45150,45150,45150,0
|
|
20240115,115500,48641550,45150,45150,45150,45150,0
|
|
20240115,115400,48641550,45150,45150,45150,45150,5
|
|
20240115,115300,48415800,45150,45150,45150,45150,1
|
|
20240115,115200,48370650,45150,45150,45150,45150,0
|
|
20240115,115100,48370650,45150,45150,45150,45150,0
|
|
20240115,115000,48370650,45150,45150,45150,45150,0
|
|
20240115,114900,48370650,45150,45150,45150,45150,24
|
|
20240115,114800,47287050,45150,45150,45150,45150,0
|
|
20240115,114700,47287050,45150,45150,45150,45150,0
|
|
20240115,114600,47287050,45150,45150,45150,45150,0
|
|
20240115,114500,47287050,45150,45150,45150,45150,1
|
|
20240115,114400,47241900,45150,45150,45150,45150,1
|
|
20240115,114300,47196750,45150,45150,45150,45150,0
|
|
20240115,114200,47196750,45150,45150,45150,45150,0
|
|
20240115,114100,47196750,45150,45150,45150,45150,0
|
|
20240115,114000,47196750,45150,45150,45150,45150,0
|
|
20240115,113900,47196750,45150,45150,45150,45150,0
|
|
20240115,113800,47196750,45150,45150,45150,45150,0
|
|
20240115,113700,47196750,45150,45150,45150,45150,0
|
|
20240115,113600,47196750,45150,45150,45150,45150,1
|
|
20240115,113500,47151600,45150,45150,45150,45150,0
|
|
20240115,113400,47151600,45150,45150,45150,45150,0
|
|
20240115,113300,47151600,45150,45150,45150,45150,0
|
|
20240115,113200,47151600,45150,45150,45150,45150,0
|
|
20240115,113100,47151600,45150,45150,45150,45150,3
|
|
20240115,113000,47016150,45150,45150,45150,45150,0
|
|
20240115,112900,47016150,45150,45150,45150,45150,35
|
|
20240115,112800,45435900,45200,45200,45200,45200,22
|
|
20240115,112700,44441500,45150,45150,45150,45150,0
|
|
20240115,112600,44441500,45150,45150,45150,45150,0
|
|
20240115,112500,44441500,45150,45150,45150,45150,4
|
|
20240115,112400,44260900,45150,45150,45150,45150,0
|
|
20240115,112300,44260900,45150,45150,45150,45150,0
|
|
20240115,112200,44260900,45150,45150,45150,45150,1
|
|
20240115,112100,44215750,45150,45150,45150,45150,0
|
|
20240115,112000,44215750,45150,45150,45150,45150,0
|
|
20240115,111900,44215750,45150,45150,45150,45150,0
|
|
20240115,111800,44215750,45150,45150,45150,45150,0
|
|
20240115,111700,44215750,45150,45150,45150,45150,0
|
|
20240115,111600,44215750,45150,45150,45150,45150,0
|
|
20240115,111500,44215750,45150,45150,45150,45150,0
|
|
20240115,111400,44215750,45150,45150,45150,45150,1
|
|
20240115,111300,44170600,45150,45150,45150,45150,0
|
|
20240115,111200,44170600,45150,45150,45150,45150,0
|
|
20240115,111100,44170600,45150,45150,45150,45150,1
|
|
20240115,111000,44125450,45100,45100,45100,45100,0
|
|
20240115,110900,44125450,45100,45100,45100,45100,0
|
|
20240115,110800,44125450,45100,45100,45100,45100,0
|
|
20240115,110700,44125450,45100,45100,45100,45100,0
|
|
20240115,110600,44125450,45100,45100,45100,45100,0
|
|
20240115,110500,44125450,45100,45100,45100,45100,0
|
|
20240115,110400,44125450,45100,45100,45100,45100,0
|
|
20240115,110300,44125450,45100,45100,45100,45100,0
|
|
20240115,110200,44125450,45100,45100,45100,45100,0
|
|
20240115,110100,44125450,45100,45100,45100,45100,20
|
|
20240115,110000,43223450,45150,45150,45150,45150,2
|
|
20240115,105900,43133150,45200,45200,45200,45200,0
|
|
20240115,105800,43133150,45200,45200,45200,45200,17
|
|
20240115,105700,42364750,45150,45150,45150,45150,0
|
|
20240115,105600,42364750,45150,45150,45150,45150,34
|
|
20240115,105500,40829650,45200,45200,45200,45200,14
|
|
20240115,105400,40196850,45200,45200,45200,45200,24
|
|
20240115,105300,39112050,45200,45250,45250,45200,105
|
|
20240115,105200,34364750,45250,45250,45250,45250,0
|
|
20240115,105100,34364750,45250,45250,45250,45250,0
|
|
20240115,105000,34364750,45250,45250,45250,45250,0
|
|
20240115,104900,34364750,45250,45250,45250,45250,4
|
|
20240115,104800,34183750,45250,45250,45250,45250,0
|
|
20240115,104700,34183750,45250,45250,45250,45250,0
|
|
20240115,104600,34183750,45250,45250,45250,45250,0
|
|
20240115,104500,34183750,45250,45250,45250,45250,0
|
|
20240115,104400,34183750,45250,45250,45250,45250,0
|
|
20240115,104300,34183750,45250,45250,45250,45250,0
|
|
20240115,104200,34183750,45250,45250,45250,45250,0
|
|
20240115,104100,34183750,45250,45250,45250,45250,0
|
|
20240115,104000,34183750,45250,45250,45250,45250,0
|
|
20240115,103900,34183750,45250,45250,45250,45250,0
|
|
20240115,103800,34183750,45250,45250,45250,45250,0
|
|
20240115,103700,34183750,45250,45250,45250,45250,0
|
|
20240115,103600,34183750,45250,45250,45250,45250,0
|
|
20240115,103500,34183750,45250,45250,45250,45250,1
|
|
20240115,103400,34138500,45300,45300,45300,45300,0
|
|
20240115,103300,34138500,45300,45300,45300,45300,0
|
|
20240115,103200,34138500,45300,45300,45300,45300,0
|
|
20240115,103100,34138500,45300,45300,45300,45300,0
|
|
20240115,103000,34138500,45300,45300,45300,45300,0
|
|
20240115,102900,34138500,45300,45300,45300,45300,0
|
|
20240115,102800,34138500,45300,45300,45300,45300,0
|
|
20240115,102700,34138500,45300,45300,45300,45300,0
|
|
20240115,102600,34138500,45300,45300,45300,45300,1
|
|
20240115,102500,34093200,45250,45250,45250,45250,0
|
|
20240115,102400,34093200,45250,45400,45400,45250,5
|
|
20240115,102300,33866800,45200,45200,45200,45200,0
|
|
20240115,102200,33866800,45200,45200,45200,45200,0
|
|
20240115,102100,33866800,45200,45200,45200,45200,0
|
|
20240115,102000,33866800,45200,45200,45200,45200,0
|
|
20240115,101900,33866800,45200,45200,45200,45200,0
|
|
20240115,101800,33866800,45200,45200,45200,45200,0
|
|
20240115,101700,33866800,45200,45200,45200,45200,0
|
|
20240115,101600,33866800,45200,45200,45200,45200,0
|
|
20240115,101500,33866800,45200,45200,45200,45200,0
|
|
20240115,101400,33866800,45200,45200,45200,45200,0
|
|
20240115,101300,33866800,45200,45200,45200,45200,0
|
|
20240115,101200,33866800,45200,45200,45200,45200,0
|
|
20240115,101100,33866800,45200,45200,45200,45200,0
|
|
20240115,101000,33866800,45200,45200,45200,45200,0
|
|
20240115,100900,33866800,45200,45200,45200,45200,0
|
|
20240115,100800,33866800,45200,45200,45200,45200,0
|
|
20240115,100700,33866800,45200,45200,45200,45200,0
|
|
20240115,100600,33866800,45200,45200,45200,45200,0
|
|
20240115,100500,33866800,45200,45200,45200,45200,0
|
|
20240115,100400,33866800,45200,45200,45200,45200,0
|
|
20240115,100300,33866800,45200,45200,45200,45200,0
|
|
20240115,100200,33866800,45200,45200,45200,45200,0
|
|
20240115,100100,33866800,45200,45200,45200,45200,0
|
|
20240115,100000,33866800,45200,45300,45300,45200,27
|
|
20240115,095900,32646200,45200,45200,45200,45200,0
|
|
20240115,095800,32646200,45200,45300,45300,45200,8
|
|
20240115,095700,32283950,45350,45350,45350,45350,0
|
|
20240115,095600,32283950,45350,45400,45400,45350,500
|
|
20240115,095500,9584350,45400,45400,45400,45400,11
|
|
20240115,095400,9084950,45450,45450,45450,45450,0
|
|
20240115,095300,9084950,45450,45450,45450,45450,0
|
|
20240115,095200,9084950,45450,45450,45450,45450,0
|
|
20240115,095100,9084950,45450,45450,45450,45450,0
|
|
20240115,095000,9084950,45450,45450,45450,45450,0
|
|
20240115,094900,9084950,45450,45450,45450,45450,0
|
|
20240115,094800,9084950,45450,45450,45450,45450,0
|
|
20240115,094700,9084950,45450,45450,45450,45450,0
|
|
20240115,094600,9084950,45450,45450,45450,45450,0
|
|
20240115,094500,9084950,45450,45450,45450,45450,0
|
|
20240115,094400,9084950,45450,45450,45450,45450,0
|
|
20240115,094300,9084950,45450,45450,45450,45450,0
|
|
20240115,094200,9084950,45450,45450,45450,45450,0
|
|
20240115,094100,9084950,45450,45450,45450,45450,0
|
|
20240115,094000,9084950,45450,45450,45450,45450,0
|
|
20240115,093900,9084950,45450,45450,45450,45450,0
|
|
20240115,093800,9084950,45450,45450,45450,45450,0
|
|
20240115,093700,9084950,45450,45450,45450,45450,0
|
|
20240115,093600,9084950,45450,45450,45450,45450,4
|
|
20240115,093500,8903150,45500,45500,45500,45500,2
|
|
20240115,093400,8812150,45500,45500,45500,45500,2
|
|
20240115,093300,8721150,45550,45550,45550,45550,0
|
|
20240115,093200,8721150,45550,45550,45550,45550,0
|
|
20240115,093100,8721150,45550,45550,45550,45550,0
|
|
20240115,093000,8721150,45550,45550,45550,45550,0
|
|
20240115,092900,8721150,45550,45550,45550,45550,0
|
|
20240115,092800,8721150,45550,45550,45550,45550,0
|
|
20240115,092700,8721150,45550,45550,45550,45550,0
|
|
20240115,092600,8721150,45550,45400,45550,45400,122
|
|
20240115,092500,3179500,45400,45400,45400,45400,0
|
|
20240115,092400,3179500,45400,45400,45400,45400,34
|
|
20240115,092300,1635900,45400,45400,45400,45400,1
|
|
20240115,092200,1590500,45400,45400,45400,45400,1
|
|
20240115,092100,1545100,45400,45400,45400,45400,20
|
|
20240115,092000,637100,45400,45400,45400,45400,0
|
|
20240115,091900,637100,45400,45400,45400,45400,0
|
|
20240115,091800,637100,45400,45400,45400,45400,1
|
|
20240115,091700,591700,45400,45400,45400,45400,1
|
|
20240115,091600,546300,45400,45400,45400,45400,0
|
|
20240115,091500,546300,45400,45400,45400,45400,0
|
|
20240115,091400,546300,45400,45400,45400,45400,0
|
|
20240115,091300,546300,45400,45400,45400,45400,1
|
|
20240115,091200,500900,45450,45450,45450,45450,0
|
|
20240115,091100,500900,45450,45450,45450,45450,0
|
|
20240115,091000,500900,45450,45450,45450,45450,0
|
|
20240115,090900,500900,45450,45450,45450,45450,0
|
|
20240115,090800,500900,45450,45450,45450,45450,0
|
|
20240115,090700,500900,45450,45600,45600,45450,4
|
|
20240115,090600,318800,45600,45600,45600,45600,0
|
|
20240115,090500,318800,45600,45650,45650,45400,7
|
|
20240115,090400,0,45650,45650,45650,45650,0
|
|
20240115,090300,0,45650,45650,45650,45650,0
|
|
20240115,090200,0,45650,45650,45650,45650,0
|
|
20240115,090100,0,45650,45650,45650,45650,0
|
|
20240115,090000,0,45650,45650,45650,45650,0
|