587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,184400,133700400,44750,44750,44750,44750,28
|
|
20240116,184300,133700400,44750,44750,44750,44750,0
|
|
20240116,184200,133700400,44750,44750,44750,44750,0
|
|
20240116,184100,133700400,44750,44750,44750,44750,0
|
|
20240116,184000,133700400,44750,44750,44750,44750,0
|
|
20240116,183900,133700400,44750,44750,44750,44750,0
|
|
20240116,183800,133700400,44750,44750,44750,44750,0
|
|
20240116,183700,133700400,44750,44750,44750,44750,0
|
|
20240116,183600,133700400,44750,44750,44750,44750,0
|
|
20240116,183500,133700400,44750,44750,44750,44750,0
|
|
20240116,183400,133700400,44750,44750,44750,44750,0
|
|
20240116,183300,133700400,44750,44750,44750,44750,0
|
|
20240116,183200,133700400,44750,44750,44750,44750,0
|
|
20240116,183100,133700400,44750,44750,44750,44750,0
|
|
20240116,183000,133700400,44750,44750,44750,44750,0
|
|
20240116,182900,133700400,44750,44750,44750,44750,0
|
|
20240116,182800,133700400,44750,44750,44750,44750,0
|
|
20240116,182700,133700400,44750,44750,44750,44750,0
|
|
20240116,182600,133700400,44750,44750,44750,44750,0
|
|
20240116,182500,133700400,44750,44750,44750,44750,0
|
|
20240116,182400,133700400,44750,44750,44750,44750,0
|
|
20240116,182300,133700400,44750,44750,44750,44750,0
|
|
20240116,182200,133700400,44750,44750,44750,44750,0
|
|
20240116,182100,133700400,44750,44750,44750,44750,0
|
|
20240116,182000,133700400,44750,44750,44750,44750,0
|
|
20240116,181900,133700400,44750,44750,44750,44750,0
|
|
20240116,181800,133700400,44750,44750,44750,44750,0
|
|
20240116,181700,133700400,44750,44750,44750,44750,0
|
|
20240116,181600,133700400,44750,44750,44750,44750,0
|
|
20240116,181500,133700400,44750,44750,44750,44750,0
|
|
20240116,181400,133700400,44750,44750,44750,44750,28
|
|
20240116,181300,133700400,44750,44750,44750,44750,0
|
|
20240116,181200,133700400,44750,44750,44750,44750,0
|
|
20240116,181100,133700400,44750,44750,44750,44750,0
|
|
20240116,181000,133700400,44750,44750,44750,44750,0
|
|
20240116,180900,133700400,44750,44750,44750,44750,0
|
|
20240116,180800,133700400,44750,44750,44750,44750,0
|
|
20240116,180700,133700400,44750,44750,44750,44750,0
|
|
20240116,180600,133700400,44750,44750,44750,44750,0
|
|
20240116,180500,133700400,44750,44750,44750,44750,0
|
|
20240116,180400,133700400,44750,44750,44750,44750,0
|
|
20240116,180300,133700400,44750,44750,44750,44750,0
|
|
20240116,180200,133700400,44750,44750,44750,44750,0
|
|
20240116,180100,133700400,44750,44750,44750,44750,0
|
|
20240116,180000,133700400,44750,44750,44750,44750,0
|
|
20240116,175900,133700400,44750,44750,44750,44750,0
|
|
20240116,175800,133700400,44750,44750,44750,44750,0
|
|
20240116,175700,133700400,44750,44750,44750,44750,0
|
|
20240116,175600,133700400,44750,44750,44750,44750,0
|
|
20240116,175500,133700400,44750,44750,44750,44750,0
|
|
20240116,175400,133700400,44750,44750,44750,44750,0
|
|
20240116,175300,133700400,44750,44750,44750,44750,0
|
|
20240116,175200,133700400,44750,44750,44750,44750,0
|
|
20240116,175100,133700400,44750,44750,44750,44750,0
|
|
20240116,175000,133700400,44750,44750,44750,44750,0
|
|
20240116,174900,133700400,44750,44750,44750,44750,0
|
|
20240116,174800,133700400,44750,44750,44750,44750,0
|
|
20240116,174700,133700400,44750,44750,44750,44750,0
|
|
20240116,174600,133700400,44750,44750,44750,44750,0
|
|
20240116,174500,133700400,44750,44750,44750,44750,0
|
|
20240116,174400,133700400,44750,44750,44750,44750,28
|
|
20240116,174300,133700400,44750,44750,44750,44750,0
|
|
20240116,174200,133700400,44750,44750,44750,44750,0
|
|
20240116,174100,133700400,44750,44750,44750,44750,0
|
|
20240116,174000,133700400,44750,44750,44750,44750,0
|
|
20240116,173900,133700400,44750,44750,44750,44750,0
|
|
20240116,173800,133700400,44750,44750,44750,44750,0
|
|
20240116,173700,133700400,44750,44750,44750,44750,0
|
|
20240116,173600,133700400,44750,44750,44750,44750,0
|
|
20240116,173500,133700400,44750,44750,44750,44750,0
|
|
20240116,173400,133700400,44750,44750,44750,44750,0
|
|
20240116,173300,133700400,44750,44750,44750,44750,0
|
|
20240116,173200,133700400,44750,44750,44750,44750,0
|
|
20240116,173100,133700400,44750,44750,44750,44750,0
|
|
20240116,173000,133700400,44750,44750,44750,44750,0
|
|
20240116,172900,133700400,44750,44750,44750,44750,0
|
|
20240116,172800,133700400,44750,44750,44750,44750,0
|
|
20240116,172700,133700400,44750,44750,44750,44750,0
|
|
20240116,172600,133700400,44750,44750,44750,44750,0
|
|
20240116,172500,133700400,44750,44750,44750,44750,0
|
|
20240116,172400,133700400,44750,44750,44750,44750,0
|
|
20240116,172300,133700400,44750,44750,44750,44750,0
|
|
20240116,172200,133700400,44750,44750,44750,44750,0
|
|
20240116,172100,133700400,44750,44750,44750,44750,0
|
|
20240116,172000,133700400,44750,44750,44750,44750,0
|
|
20240116,171900,133700400,44750,44750,44750,44750,0
|
|
20240116,171800,133700400,44750,44750,44750,44750,0
|
|
20240116,171700,133700400,44750,44750,44750,44750,0
|
|
20240116,171600,133700400,44750,44750,44750,44750,0
|
|
20240116,171500,133700400,44750,44750,44750,44750,0
|
|
20240116,171400,133700400,44750,44750,44750,44750,28
|
|
20240116,171300,133700400,44750,44750,44750,44750,0
|
|
20240116,171200,133700400,44750,44750,44750,44750,0
|
|
20240116,171100,133700400,44750,44750,44750,44750,0
|
|
20240116,171000,133700400,44750,44750,44750,44750,0
|
|
20240116,170900,133700400,44750,44750,44750,44750,0
|
|
20240116,170800,133700400,44750,44750,44750,44750,0
|
|
20240116,170700,133700400,44750,44750,44750,44750,0
|
|
20240116,170600,133700400,44750,44750,44750,44750,0
|
|
20240116,170500,133700400,44750,44750,44750,44750,0
|
|
20240116,170400,133700400,44750,44750,44750,44750,0
|
|
20240116,170300,133700400,44750,44750,44750,44750,0
|
|
20240116,170200,133700400,44750,44750,44750,44750,0
|
|
20240116,170100,133700400,44750,44750,44750,44750,0
|
|
20240116,170000,133700400,44750,44750,44750,44750,0
|
|
20240116,165900,133700400,44750,44750,44750,44750,0
|
|
20240116,165800,133700400,44750,44750,44750,44750,0
|
|
20240116,165700,133700400,44750,44750,44750,44750,0
|
|
20240116,165600,133700400,44750,44750,44750,44750,0
|
|
20240116,165500,133700400,44750,44750,44750,44750,0
|
|
20240116,165400,133700400,44750,44750,44750,44750,0
|
|
20240116,165300,133700400,44750,44750,44750,44750,0
|
|
20240116,165200,133700400,44750,44750,44750,44750,0
|
|
20240116,165100,133700400,44750,44750,44750,44750,0
|
|
20240116,165000,133700400,44750,44750,44750,44750,0
|
|
20240116,164900,133700400,44750,44750,44750,44750,0
|
|
20240116,164800,133700400,44750,44750,44750,44750,0
|
|
20240116,164700,133700400,44750,44750,44750,44750,0
|
|
20240116,164600,133700400,44750,44750,44750,44750,0
|
|
20240116,164500,133700400,44750,44750,44750,44750,0
|
|
20240116,164400,133700400,44750,44750,44750,44750,28
|
|
20240116,164300,133700400,44750,44750,44750,44750,0
|
|
20240116,164200,133700400,44750,44750,44750,44750,0
|
|
20240116,164100,133700400,44750,44750,44750,44750,0
|
|
20240116,164000,133700400,44750,44750,44750,44750,0
|
|
20240116,163900,133700400,44750,44750,44750,44750,0
|
|
20240116,163800,133700400,44750,44750,44750,44750,0
|
|
20240116,163700,133700400,44750,44750,44750,44750,0
|
|
20240116,163600,133700400,44750,44750,44750,44750,0
|
|
20240116,163500,133700400,44750,44750,44750,44750,0
|
|
20240116,163400,133700400,44750,44750,44750,44750,0
|
|
20240116,163300,133700400,44750,44750,44750,44750,0
|
|
20240116,163200,133700400,44750,44750,44750,44750,0
|
|
20240116,163100,133700400,44750,44750,44750,44750,0
|
|
20240116,163000,133700400,44750,44750,44750,44750,0
|
|
20240116,162900,133700400,44750,44750,44750,44750,0
|
|
20240116,162800,133700400,44750,44750,44750,44750,0
|
|
20240116,162700,133700400,44750,44750,44750,44750,0
|
|
20240116,162600,133700400,44750,44750,44750,44750,0
|
|
20240116,162500,133700400,44750,44750,44750,44750,0
|
|
20240116,162400,133700400,44750,44750,44750,44750,0
|
|
20240116,162300,133700400,44750,44750,44750,44750,0
|
|
20240116,162200,133700400,44750,44750,44750,44750,0
|
|
20240116,162100,133700400,44750,44750,44750,44750,0
|
|
20240116,162000,133700400,44750,44750,44750,44750,0
|
|
20240116,161900,133700400,44750,44750,44750,44750,0
|
|
20240116,161800,133700400,44750,44750,44750,44750,0
|
|
20240116,161700,133700400,44750,44750,44750,44750,0
|
|
20240116,161600,133700400,44750,44750,44750,44750,0
|
|
20240116,161500,133700400,44750,44750,44750,44750,0
|
|
20240116,161400,133700400,44750,44750,44750,44750,28
|
|
20240116,161300,133700400,44750,44750,44750,44750,0
|
|
20240116,161200,133700400,44750,44750,44750,44750,0
|
|
20240116,161100,133700400,44750,44750,44750,44750,0
|
|
20240116,161000,133700400,44750,44750,44750,44750,0
|
|
20240116,160900,133700400,44750,44750,44750,44750,0
|
|
20240116,160800,133700400,44750,44750,44750,44750,0
|
|
20240116,160700,133700400,44750,44750,44750,44750,0
|
|
20240116,160600,133700400,44750,44750,44750,44750,0
|
|
20240116,160500,133700400,44750,44750,44750,44750,0
|
|
20240116,160400,133700400,44750,44750,44750,44750,0
|
|
20240116,160300,133700400,44750,44750,44750,44750,0
|
|
20240116,160200,133700400,44750,44750,44750,44750,0
|
|
20240116,160100,133700400,44750,44750,44750,44750,0
|
|
20240116,160000,133700400,44750,44750,44750,44750,0
|
|
20240116,155900,133700400,44750,44750,44750,44750,0
|
|
20240116,155800,133700400,44750,44750,44750,44750,0
|
|
20240116,155700,133700400,44750,44750,44750,44750,0
|
|
20240116,155600,133700400,44750,44750,44750,44750,0
|
|
20240116,155500,133700400,44750,44750,44750,44750,0
|
|
20240116,155400,133700400,44750,44750,44750,44750,0
|
|
20240116,155300,133700400,44750,44750,44750,44750,0
|
|
20240116,155200,133700400,44750,44750,44750,44750,0
|
|
20240116,155100,133700400,44750,44750,44750,44750,0
|
|
20240116,155000,133700400,44750,44750,44750,44750,0
|
|
20240116,154900,133700400,44750,44750,44750,44750,0
|
|
20240116,154800,133700400,44750,44750,44750,44750,0
|
|
20240116,154700,133700400,44750,44750,44750,44750,0
|
|
20240116,154600,133700400,44750,44750,44750,44750,0
|
|
20240116,154500,133700400,44750,44750,44750,44750,0
|
|
20240116,154400,133700400,44750,44750,44750,44750,28
|
|
20240116,154300,133700400,44750,44750,44750,44750,0
|
|
20240116,154200,133700400,44750,44750,44750,44750,0
|
|
20240116,154100,133700400,44750,44750,44750,44750,0
|
|
20240116,154000,133700400,44750,44750,44750,44750,0
|
|
20240116,153900,133700400,44750,44750,44750,44750,0
|
|
20240116,153800,133700400,44750,44750,44750,44750,0
|
|
20240116,153700,133700400,44750,44750,44750,44750,0
|
|
20240116,153600,133700400,44750,44750,44750,44750,0
|
|
20240116,153500,133700400,44750,44750,44750,44750,0
|
|
20240116,153400,133700400,44750,44750,44750,44750,0
|
|
20240116,153300,133700400,44750,44750,44750,44750,0
|
|
20240116,153200,133700400,44750,44750,44750,44750,0
|
|
20240116,153100,133700400,44750,44750,44750,44750,0
|
|
20240116,153000,133700400,44750,44750,44750,44750,28
|
|
20240116,152900,132447400,44750,44750,44750,44750,0
|
|
20240116,152800,132447400,44750,44750,44750,44750,0
|
|
20240116,152700,132447400,44750,44750,44750,44750,0
|
|
20240116,152600,132447400,44750,44750,44750,44750,0
|
|
20240116,152500,132447400,44750,44750,44750,44750,0
|
|
20240116,152400,132447400,44750,44750,44750,44750,0
|
|
20240116,152300,132447400,44750,44750,44750,44750,0
|
|
20240116,152200,132447400,44750,44750,44750,44750,0
|
|
20240116,152100,132447400,44750,44750,44750,44750,0
|
|
20240116,152000,132447400,44750,44750,44750,44750,0
|
|
20240116,151900,132447400,44750,44750,44750,44750,0
|
|
20240116,151800,132447400,44750,44750,44750,44750,2
|
|
20240116,151700,132357900,44750,44750,44750,44750,0
|
|
20240116,151600,132357900,44750,44750,44750,44750,1
|
|
20240116,151500,132313150,44550,44550,44550,44550,0
|
|
20240116,151400,132313150,44550,44550,44550,44550,0
|
|
20240116,151300,132313150,44550,44550,44550,44550,0
|
|
20240116,151200,132313150,44550,44550,44550,44550,0
|
|
20240116,151100,132313150,44550,44550,44550,44550,0
|
|
20240116,151000,132313150,44550,44550,44550,44550,1
|
|
20240116,150900,132268600,44600,44600,44600,44600,0
|
|
20240116,150800,132268600,44600,44600,44600,44600,0
|
|
20240116,150700,132268600,44600,44600,44600,44600,0
|
|
20240116,150600,132268600,44600,44600,44600,44600,0
|
|
20240116,150500,132268600,44600,44600,44600,44600,0
|
|
20240116,150400,132268600,44600,44600,44600,44600,0
|
|
20240116,150300,132268600,44600,44600,44600,44600,0
|
|
20240116,150200,132268600,44600,44600,44600,44600,3
|
|
20240116,150100,132134800,44750,44750,44750,44750,0
|
|
20240116,150000,132134800,44750,44750,44750,44750,0
|
|
20240116,145900,132134800,44750,44750,44750,44750,0
|
|
20240116,145800,132134800,44750,44750,44750,44750,0
|
|
20240116,145700,132134800,44750,44750,44750,44750,0
|
|
20240116,145600,132134800,44750,44750,44750,44750,0
|
|
20240116,145500,132134800,44750,44750,44750,44750,0
|
|
20240116,145400,132134800,44750,44750,44750,44750,9
|
|
20240116,145300,131732050,44550,44550,44550,44550,0
|
|
20240116,145200,131732050,44550,44550,44550,44550,0
|
|
20240116,145100,131732050,44550,44550,44550,44550,0
|
|
20240116,145000,131732050,44550,44550,44550,44550,0
|
|
20240116,144900,131732050,44550,44550,44550,44550,0
|
|
20240116,144800,131732050,44550,44550,44550,44550,0
|
|
20240116,144700,131732050,44550,44550,44550,44550,0
|
|
20240116,144600,131732050,44550,44550,44550,44550,0
|
|
20240116,144500,131732050,44550,44550,44550,44550,0
|
|
20240116,144400,131732050,44550,44550,44550,44550,8
|
|
20240116,144300,131375650,44500,44500,44500,44500,0
|
|
20240116,144200,131375650,44500,44600,44600,44500,140
|
|
20240116,144100,125141400,44650,44650,44650,44650,0
|
|
20240116,144000,125141400,44650,44650,44650,44650,0
|
|
20240116,143900,125141400,44650,44650,44650,44650,0
|
|
20240116,143800,125141400,44650,44650,44650,44650,0
|
|
20240116,143700,125141400,44650,44650,44650,44650,0
|
|
20240116,143600,125141400,44650,44650,44650,44650,33
|
|
20240116,143500,123667950,44850,44850,44850,44850,0
|
|
20240116,143400,123667950,44850,44850,44850,44850,0
|
|
20240116,143300,123667950,44850,44850,44850,44850,0
|
|
20240116,143200,123667950,44850,44850,44850,44850,0
|
|
20240116,143100,123667950,44850,44850,44850,44850,0
|
|
20240116,143000,123667950,44850,44850,44850,44850,0
|
|
20240116,142900,123667950,44850,44850,44850,44850,3
|
|
20240116,142800,123533400,44850,44850,44850,44850,0
|
|
20240116,142700,123533400,44850,44850,44850,44850,0
|
|
20240116,142600,123533400,44850,44850,44850,44850,0
|
|
20240116,142500,123533400,44850,44850,44850,44850,0
|
|
20240116,142400,123533400,44850,44850,44850,44850,0
|
|
20240116,142300,123533400,44850,44850,44850,44850,0
|
|
20240116,142200,123533400,44850,44850,44850,44850,0
|
|
20240116,142100,123533400,44850,44850,44850,44850,0
|
|
20240116,142000,123533400,44850,44850,44850,44850,0
|
|
20240116,141900,123533400,44850,44850,44850,44850,0
|
|
20240116,141800,123533400,44850,44850,44850,44850,0
|
|
20240116,141700,123533400,44850,44850,44850,44850,0
|
|
20240116,141600,123533400,44850,44700,44850,44700,78
|
|
20240116,141500,120041200,44700,44700,44700,44700,0
|
|
20240116,141400,120041200,44700,44700,44700,44700,0
|
|
20240116,141300,120041200,44700,44700,44700,44700,0
|
|
20240116,141200,120041200,44700,44700,44700,44700,0
|
|
20240116,141100,120041200,44700,44700,44700,44700,0
|
|
20240116,141000,120041200,44700,44700,44700,44700,0
|
|
20240116,140900,120041200,44700,44700,44700,44700,0
|
|
20240116,140800,120041200,44700,44700,44700,44700,0
|
|
20240116,140700,120041200,44700,44700,44700,44700,0
|
|
20240116,140600,120041200,44700,44700,44700,44700,0
|
|
20240116,140500,120041200,44700,44700,44700,44700,0
|
|
20240116,140400,120041200,44700,44700,44700,44700,0
|
|
20240116,140300,120041200,44700,44700,44700,44700,0
|
|
20240116,140200,120041200,44700,44700,44700,44700,0
|
|
20240116,140100,120041200,44700,44700,44700,44700,0
|
|
20240116,140000,120041200,44700,44700,44700,44700,0
|
|
20240116,135900,120041200,44700,44700,44700,44700,0
|
|
20240116,135800,120041200,44700,44700,44700,44700,0
|
|
20240116,135700,120041200,44700,44700,44700,44700,0
|
|
20240116,135600,120041200,44700,44700,44700,44700,0
|
|
20240116,135500,120041200,44700,44700,44700,44700,0
|
|
20240116,135400,120041200,44700,44700,44700,44700,11
|
|
20240116,135300,119549500,44650,44650,44650,44650,0
|
|
20240116,135200,119549500,44650,44650,44650,44650,0
|
|
20240116,135100,119549500,44650,44650,44650,44650,0
|
|
20240116,135000,119549500,44650,44650,44650,44650,0
|
|
20240116,134900,119549500,44650,44650,44650,44650,0
|
|
20240116,134800,119549500,44650,44650,44650,44650,0
|
|
20240116,134700,119549500,44650,44650,44650,44650,0
|
|
20240116,134600,119549500,44650,44650,44650,44650,0
|
|
20240116,134500,119549500,44650,44650,44650,44650,0
|
|
20240116,134400,119549500,44650,44650,44650,44650,0
|
|
20240116,134300,119549500,44650,44650,44650,44650,0
|
|
20240116,134200,119549500,44650,44650,44650,44650,0
|
|
20240116,134100,119549500,44650,44650,44650,44650,0
|
|
20240116,134000,119549500,44650,44650,44650,44650,0
|
|
20240116,133900,119549500,44650,44650,44650,44650,0
|
|
20240116,133800,119549500,44650,44650,44650,44650,0
|
|
20240116,133700,119549500,44650,44650,44650,44650,10
|
|
20240116,133600,119103000,44700,44700,44700,44700,0
|
|
20240116,133500,119103000,44700,44700,44700,44700,0
|
|
20240116,133400,119103000,44700,44700,44700,44700,0
|
|
20240116,133300,119103000,44700,44700,44700,44700,0
|
|
20240116,133200,119103000,44700,44700,44700,44700,0
|
|
20240116,133100,119103000,44700,44700,44700,44700,0
|
|
20240116,133000,119103000,44700,44700,44700,44700,0
|
|
20240116,132900,119103000,44700,44700,44700,44700,0
|
|
20240116,132800,119103000,44700,44700,44700,44700,0
|
|
20240116,132700,119103000,44700,44700,44700,44700,0
|
|
20240116,132600,119103000,44700,44700,44700,44700,0
|
|
20240116,132500,119103000,44700,44700,44700,44700,0
|
|
20240116,132400,119103000,44700,44600,44700,44600,280
|
|
20240116,132300,106601000,44600,44600,44600,44600,0
|
|
20240116,132200,106601000,44600,44600,44600,44600,0
|
|
20240116,132100,106601000,44600,44600,44600,44600,0
|
|
20240116,132000,106601000,44600,44600,44600,44600,0
|
|
20240116,131900,106601000,44600,44600,44600,44600,0
|
|
20240116,131800,106601000,44600,44650,44650,44600,200
|
|
20240116,131700,97680750,44650,44650,44650,44650,0
|
|
20240116,131600,97680750,44650,44650,44650,44650,0
|
|
20240116,131500,97680750,44650,44650,44650,44650,0
|
|
20240116,131400,97680750,44650,44650,44650,44650,0
|
|
20240116,131300,97680750,44650,44600,44650,44600,89
|
|
20240116,131200,93709150,44650,44650,44650,44650,0
|
|
20240116,131100,93709150,44650,44650,44650,44650,1
|
|
20240116,131000,93664500,44650,44650,44650,44650,0
|
|
20240116,130900,93664500,44650,44650,44650,44650,0
|
|
20240116,130800,93664500,44650,44650,44650,44650,0
|
|
20240116,130700,93664500,44650,44650,44650,44650,1
|
|
20240116,130600,93619850,44600,44600,44600,44600,0
|
|
20240116,130500,93619850,44600,44600,44600,44600,0
|
|
20240116,130400,93619850,44600,44600,44600,44600,70
|
|
20240116,130300,90497850,44650,44650,44650,44650,0
|
|
20240116,130200,90497850,44650,44650,44650,44650,0
|
|
20240116,130100,90497850,44650,44650,44650,44650,0
|
|
20240116,130000,90497850,44650,44650,44650,44650,10
|
|
20240116,125900,90051350,44650,44650,44650,44650,466
|
|
20240116,125800,69244450,44800,44800,44800,44800,0
|
|
20240116,125700,69244450,44800,44800,44800,44800,0
|
|
20240116,125600,69244450,44800,44800,44800,44800,0
|
|
20240116,125500,69244450,44800,44800,44800,44800,0
|
|
20240116,125400,69244450,44800,44800,44800,44800,0
|
|
20240116,125300,69244450,44800,44800,44800,44800,0
|
|
20240116,125200,69244450,44800,44800,44800,44800,0
|
|
20240116,125100,69244450,44800,44800,44800,44800,12
|
|
20240116,125000,68706850,44650,44650,44650,44650,0
|
|
20240116,124900,68706850,44650,44650,44650,44650,0
|
|
20240116,124800,68706850,44650,44650,44650,44650,0
|
|
20240116,124700,68706850,44650,44650,44650,44650,0
|
|
20240116,124600,68706850,44650,44650,44650,44650,0
|
|
20240116,124500,68706850,44650,44650,44650,44650,0
|
|
20240116,124400,68706850,44650,44650,44650,44650,0
|
|
20240116,124300,68706850,44650,44650,44650,44650,0
|
|
20240116,124200,68706850,44650,44650,44650,44650,0
|
|
20240116,124100,68706850,44650,44650,44650,44650,0
|
|
20240116,124000,68706850,44650,44650,44650,44650,850
|
|
20240116,123900,30754350,44700,44700,44700,44700,0
|
|
20240116,123800,30754350,44700,44700,44700,44700,0
|
|
20240116,123700,30754350,44700,44700,44700,44700,0
|
|
20240116,123600,30754350,44700,44700,44700,44700,0
|
|
20240116,123500,30754350,44700,44700,44700,44700,0
|
|
20240116,123400,30754350,44700,44700,44700,44700,0
|
|
20240116,123300,30754350,44700,44700,44700,44700,0
|
|
20240116,123200,30754350,44700,44700,44700,44700,0
|
|
20240116,123100,30754350,44700,44700,44700,44700,0
|
|
20240116,123000,30754350,44700,44700,44700,44700,0
|
|
20240116,122900,30754350,44700,44700,44700,44700,0
|
|
20240116,122800,30754350,44700,44700,44700,44700,0
|
|
20240116,122700,30754350,44700,44700,44700,44700,0
|
|
20240116,122600,30754350,44700,44700,44700,44700,0
|
|
20240116,122500,30754350,44700,44700,44700,44700,1
|
|
20240116,122400,30709650,44700,44700,44700,44700,0
|
|
20240116,122300,30709650,44700,44700,44700,44700,0
|
|
20240116,122200,30709650,44700,44700,44700,44700,0
|
|
20240116,122100,30709650,44700,44700,44700,44700,0
|
|
20240116,122000,30709650,44700,44700,44700,44700,0
|
|
20240116,121900,30709650,44700,44700,44700,44700,1
|
|
20240116,121800,30664950,44700,44700,44700,44700,0
|
|
20240116,121700,30664950,44700,44700,44700,44700,0
|
|
20240116,121600,30664950,44700,44700,44700,44700,0
|
|
20240116,121500,30664950,44700,44700,44700,44700,0
|
|
20240116,121400,30664950,44700,44700,44700,44700,0
|
|
20240116,121300,30664950,44700,44700,44700,44700,0
|
|
20240116,121200,30664950,44700,44700,44700,44700,10
|
|
20240116,121100,30217950,44700,44700,44700,44700,0
|
|
20240116,121000,30217950,44700,44700,44700,44700,0
|
|
20240116,120900,30217950,44700,44700,44700,44700,0
|
|
20240116,120800,30217950,44700,44700,44700,44700,0
|
|
20240116,120700,30217950,44700,44700,44700,44700,0
|
|
20240116,120600,30217950,44700,44700,44700,44700,0
|
|
20240116,120500,30217950,44700,44700,44700,44700,1
|
|
20240116,120400,30173250,44700,44700,44700,44700,0
|
|
20240116,120300,30173250,44700,44700,44700,44700,0
|
|
20240116,120200,30173250,44700,44700,44700,44700,0
|
|
20240116,120100,30173250,44700,44700,44700,44700,0
|
|
20240116,120000,30173250,44700,44700,44700,44700,5
|
|
20240116,115900,29949750,44700,44650,44700,44650,84
|
|
20240116,115800,26197050,44700,44700,44700,44700,0
|
|
20240116,115700,26197050,44700,44700,44700,44700,111
|
|
20240116,115600,21235350,44700,44700,44700,44700,0
|
|
20240116,115500,21235350,44700,44700,44700,44700,0
|
|
20240116,115400,21235350,44700,44700,44700,44700,0
|
|
20240116,115300,21235350,44700,44700,44700,44700,0
|
|
20240116,115200,21235350,44700,44700,44700,44700,0
|
|
20240116,115100,21235350,44700,44700,44700,44700,0
|
|
20240116,115000,21235350,44700,44700,44700,44700,0
|
|
20240116,114900,21235350,44700,44700,44700,44700,0
|
|
20240116,114800,21235350,44700,44700,44700,44700,0
|
|
20240116,114700,21235350,44700,44700,44700,44700,0
|
|
20240116,114600,21235350,44700,44700,44700,44700,0
|
|
20240116,114500,21235350,44700,44700,44700,44700,0
|
|
20240116,114400,21235350,44700,44700,44700,44700,0
|
|
20240116,114300,21235350,44700,44700,44700,44700,0
|
|
20240116,114200,21235350,44700,44700,44700,44700,0
|
|
20240116,114100,21235350,44700,44700,44700,44700,0
|
|
20240116,114000,21235350,44700,44700,44700,44700,0
|
|
20240116,113900,21235350,44700,44700,44700,44700,0
|
|
20240116,113800,21235350,44700,44700,44700,44700,0
|
|
20240116,113700,21235350,44700,44700,44700,44700,0
|
|
20240116,113600,21235350,44700,44700,44700,44700,0
|
|
20240116,113500,21235350,44700,44700,44700,44700,0
|
|
20240116,113400,21235350,44700,44700,44700,44700,0
|
|
20240116,113300,21235350,44700,44700,44700,44700,0
|
|
20240116,113200,21235350,44700,44700,44700,44700,0
|
|
20240116,113100,21235350,44700,44700,44700,44700,0
|
|
20240116,113000,21235350,44700,44700,44700,44700,0
|
|
20240116,112900,21235350,44700,44700,44700,44700,0
|
|
20240116,112800,21235350,44700,44700,44700,44700,0
|
|
20240116,112700,21235350,44700,44700,44700,44700,0
|
|
20240116,112600,21235350,44700,44700,44700,44700,0
|
|
20240116,112500,21235350,44700,44700,44700,44700,0
|
|
20240116,112400,21235350,44700,44700,44700,44700,0
|
|
20240116,112300,21235350,44700,44700,44700,44700,0
|
|
20240116,112200,21235350,44700,44700,44700,44700,0
|
|
20240116,112100,21235350,44700,44700,44700,44700,0
|
|
20240116,112000,21235350,44700,44700,44700,44700,0
|
|
20240116,111900,21235350,44700,44700,44700,44700,0
|
|
20240116,111800,21235350,44700,44700,44700,44700,0
|
|
20240116,111700,21235350,44700,44700,44700,44700,0
|
|
20240116,111600,21235350,44700,44700,44700,44700,0
|
|
20240116,111500,21235350,44700,44700,44700,44700,0
|
|
20240116,111400,21235350,44700,44700,44700,44700,0
|
|
20240116,111300,21235350,44700,44700,44700,44700,0
|
|
20240116,111200,21235350,44700,44700,44700,44700,1
|
|
20240116,111100,21190650,44900,44900,44900,44900,0
|
|
20240116,111000,21190650,44900,44900,44900,44900,0
|
|
20240116,110900,21190650,44900,44900,44900,44900,0
|
|
20240116,110800,21190650,44900,44900,44900,44900,0
|
|
20240116,110700,21190650,44900,44900,44900,44900,0
|
|
20240116,110600,21190650,44900,44900,44900,44900,0
|
|
20240116,110500,21190650,44900,44900,44900,44900,0
|
|
20240116,110400,21190650,44900,44900,44900,44900,0
|
|
20240116,110300,21190650,44900,44900,44900,44900,1
|
|
20240116,110200,21145750,44800,44800,44800,44800,0
|
|
20240116,110100,21145750,44800,44800,44800,44800,0
|
|
20240116,110000,21145750,44800,44800,44800,44800,0
|
|
20240116,105900,21145750,44800,44800,44800,44800,0
|
|
20240116,105800,21145750,44800,44800,44800,44800,0
|
|
20240116,105700,21145750,44800,44800,44800,44800,0
|
|
20240116,105600,21145750,44800,44800,44800,44800,0
|
|
20240116,105500,21145750,44800,44800,44800,44800,6
|
|
20240116,105400,20876950,44700,44700,44700,44700,0
|
|
20240116,105300,20876950,44700,44700,44700,44700,0
|
|
20240116,105200,20876950,44700,44700,44700,44700,0
|
|
20240116,105100,20876950,44700,44700,44700,44700,0
|
|
20240116,105000,20876950,44700,44700,44700,44700,0
|
|
20240116,104900,20876950,44700,44700,44700,44700,27
|
|
20240116,104800,19670050,44750,44750,44750,44750,1
|
|
20240116,104700,19625300,44700,44700,44700,44700,2
|
|
20240116,104600,19535900,44600,44600,44600,44600,0
|
|
20240116,104500,19535900,44600,44600,44600,44600,0
|
|
20240116,104400,19535900,44600,44600,44600,44600,0
|
|
20240116,104300,19535900,44600,44600,44600,44600,0
|
|
20240116,104200,19535900,44600,44600,44600,44600,0
|
|
20240116,104100,19535900,44600,44600,44600,44600,0
|
|
20240116,104000,19535900,44600,44600,44600,44600,0
|
|
20240116,103900,19535900,44600,44600,44600,44600,0
|
|
20240116,103800,19535900,44600,44600,44600,44600,0
|
|
20240116,103700,19535900,44600,44600,44600,44600,0
|
|
20240116,103600,19535900,44600,44600,44600,44600,0
|
|
20240116,103500,19535900,44600,44600,44600,44600,0
|
|
20240116,103400,19535900,44600,44600,44600,44600,0
|
|
20240116,103300,19535900,44600,44600,44600,44600,0
|
|
20240116,103200,19535900,44600,44600,44600,44600,0
|
|
20240116,103100,19535900,44600,44750,44750,44600,125
|
|
20240116,103000,13953200,44800,44800,44800,44800,0
|
|
20240116,102900,13953200,44800,44800,44800,44800,0
|
|
20240116,102800,13953200,44800,44800,44800,44800,0
|
|
20240116,102700,13953200,44800,44800,44800,44800,0
|
|
20240116,102600,13953200,44800,44800,44800,44800,3
|
|
20240116,102500,13818800,44800,44800,44800,44800,0
|
|
20240116,102400,13818800,44800,44800,44800,44800,19
|
|
20240116,102300,12967600,44800,44800,44800,44800,0
|
|
20240116,102200,12967600,44800,44800,44800,44800,0
|
|
20240116,102100,12967600,44800,44800,44800,44800,0
|
|
20240116,102000,12967600,44800,44800,44800,44800,0
|
|
20240116,101900,12967600,44800,44900,44900,44800,5
|
|
20240116,101800,12743450,44750,44750,44750,44750,0
|
|
20240116,101700,12743450,44750,44750,44750,44750,0
|
|
20240116,101600,12743450,44750,44750,44750,44750,13
|
|
20240116,101500,12161700,44750,44800,44800,44750,24
|
|
20240116,101400,11086550,44850,44850,44850,44850,22
|
|
20240116,101300,10099850,44750,44750,44750,44750,0
|
|
20240116,101200,10099850,44750,44800,44800,44750,10
|
|
20240116,101100,9652200,44800,44800,44800,44800,0
|
|
20240116,101000,9652200,44800,44800,44800,44800,0
|
|
20240116,100900,9652200,44800,44800,44800,44800,0
|
|
20240116,100800,9652200,44800,44800,44800,44800,0
|
|
20240116,100700,9652200,44800,44800,44800,44800,0
|
|
20240116,100600,9652200,44800,44800,44800,44800,0
|
|
20240116,100500,9652200,44800,44800,44800,44800,11
|
|
20240116,100400,9159400,44800,44800,44800,44800,1
|
|
20240116,100300,9114600,44850,44850,44850,44850,0
|
|
20240116,100200,9114600,44850,44850,44850,44850,0
|
|
20240116,100100,9114600,44850,44850,44850,44850,0
|
|
20240116,100000,9114600,44850,44850,44850,44850,1
|
|
20240116,095900,9069750,44800,44800,44800,44800,0
|
|
20240116,095800,9069750,44800,44800,44800,44800,0
|
|
20240116,095700,9069750,44800,44800,44800,44800,0
|
|
20240116,095600,9069750,44800,44800,44800,44800,0
|
|
20240116,095500,9069750,44800,44800,44800,44800,0
|
|
20240116,095400,9069750,44800,44800,44800,44800,0
|
|
20240116,095300,9069750,44800,44800,44800,44800,0
|
|
20240116,095200,9069750,44800,44800,44800,44800,48
|
|
20240116,095100,6919350,44850,44850,44850,44850,29
|
|
20240116,095000,5618700,44850,44850,44850,44850,0
|
|
20240116,094900,5618700,44850,44850,44850,44850,0
|
|
20240116,094800,5618700,44850,44850,44850,44850,0
|
|
20240116,094700,5618700,44850,44850,44850,44850,0
|
|
20240116,094600,5618700,44850,44850,44850,44850,0
|
|
20240116,094500,5618700,44850,44850,44850,44850,0
|
|
20240116,094400,5618700,44850,44850,44850,44850,3
|
|
20240116,094300,5484150,44850,44850,44850,44850,0
|
|
20240116,094200,5484150,44850,44850,44850,44850,0
|
|
20240116,094100,5484150,44850,44850,44850,44850,0
|
|
20240116,094000,5484150,44850,44850,44850,44850,0
|
|
20240116,093900,5484150,44850,44850,44850,44850,0
|
|
20240116,093800,5484150,44850,44850,44850,44850,0
|
|
20240116,093700,5484150,44850,44850,44850,44850,0
|
|
20240116,093600,5484150,44850,44850,44850,44850,0
|
|
20240116,093500,5484150,44850,44850,44850,44850,2
|
|
20240116,093400,5394450,44850,44850,44850,44850,1
|
|
20240116,093300,5349600,44950,44950,44950,44950,0
|
|
20240116,093200,5349600,44950,45000,45000,44850,60
|
|
20240116,093100,2653450,44950,44950,44950,44950,5
|
|
20240116,093000,2428700,44950,44950,44950,44950,0
|
|
20240116,092900,2428700,44950,44950,44950,44950,27
|
|
20240116,092800,1215050,44950,44950,44950,44950,0
|
|
20240116,092700,1215050,44950,44950,44950,44950,0
|
|
20240116,092600,1215050,44950,44950,44950,44950,7
|
|
20240116,092500,900400,45000,45000,45000,45000,10
|
|
20240116,092400,450400,45000,45000,45000,45000,0
|
|
20240116,092300,450400,45000,45000,45000,45000,0
|
|
20240116,092200,450400,45000,45000,45000,45000,0
|
|
20240116,092100,450400,45000,45000,45000,45000,0
|
|
20240116,092000,450400,45000,45000,45000,45000,0
|
|
20240116,091900,450400,45000,45000,45000,45000,0
|
|
20240116,091800,450400,45000,45000,45000,45000,0
|
|
20240116,091700,450400,45000,45000,45000,45000,0
|
|
20240116,091600,450400,45000,45000,45000,45000,0
|
|
20240116,091500,450400,45000,45000,45000,45000,0
|
|
20240116,091400,450400,45000,45000,45000,45000,0
|
|
20240116,091300,450400,45000,45000,45000,45000,0
|
|
20240116,091200,450400,45000,45000,45000,45000,0
|
|
20240116,091100,450400,45000,45000,45000,45000,0
|
|
20240116,091000,450400,45000,45000,45000,45000,3
|
|
20240116,090900,315400,45000,45000,45000,45000,4
|
|
20240116,090800,135400,45050,45050,45050,45050,0
|
|
20240116,090700,135400,45050,45300,45300,45050,3
|
|
20240116,090600,0,45050,45050,45050,45050,0
|
|
20240116,090500,0,45050,45050,45050,45050,0
|
|
20240116,090400,0,45050,45050,45050,45050,0
|
|
20240116,090300,0,45050,45050,45050,45050,0
|
|
20240116,090200,0,45050,45050,45050,45050,0
|
|
20240116,090100,0,45050,45050,45050,45050,0
|
|
20240116,090000,0,45050,45050,45050,45050,0
|