587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,184400,48872800,43000,43000,43000,43000,81
|
|
20240118,184300,48872800,43000,43000,43000,43000,0
|
|
20240118,184200,48872800,43000,43000,43000,43000,0
|
|
20240118,184100,48872800,43000,43000,43000,43000,0
|
|
20240118,184000,48872800,43000,43000,43000,43000,0
|
|
20240118,183900,48872800,43000,43000,43000,43000,0
|
|
20240118,183800,48872800,43000,43000,43000,43000,0
|
|
20240118,183700,48872800,43000,43000,43000,43000,0
|
|
20240118,183600,48872800,43000,43000,43000,43000,0
|
|
20240118,183500,48872800,43000,43000,43000,43000,0
|
|
20240118,183400,48872800,43000,43000,43000,43000,0
|
|
20240118,183300,48872800,43000,43000,43000,43000,0
|
|
20240118,183200,48872800,43000,43000,43000,43000,0
|
|
20240118,183100,48872800,43000,43000,43000,43000,0
|
|
20240118,183000,48872800,43000,43000,43000,43000,0
|
|
20240118,182900,48872800,43000,43000,43000,43000,0
|
|
20240118,182800,48872800,43000,43000,43000,43000,0
|
|
20240118,182700,48872800,43000,43000,43000,43000,0
|
|
20240118,182600,48872800,43000,43000,43000,43000,0
|
|
20240118,182500,48872800,43000,43000,43000,43000,0
|
|
20240118,182400,48872800,43000,43000,43000,43000,0
|
|
20240118,182300,48872800,43000,43000,43000,43000,0
|
|
20240118,182200,48872800,43000,43000,43000,43000,0
|
|
20240118,182100,48872800,43000,43000,43000,43000,0
|
|
20240118,182000,48872800,43000,43000,43000,43000,0
|
|
20240118,181900,48872800,43000,43000,43000,43000,0
|
|
20240118,181800,48872800,43000,43000,43000,43000,0
|
|
20240118,181700,48872800,43000,43000,43000,43000,0
|
|
20240118,181600,48872800,43000,43000,43000,43000,0
|
|
20240118,181500,48872800,43000,43000,43000,43000,0
|
|
20240118,181400,48872800,43000,43000,43000,43000,81
|
|
20240118,181300,48872800,43000,43000,43000,43000,0
|
|
20240118,181200,48872800,43000,43000,43000,43000,0
|
|
20240118,181100,48872800,43000,43000,43000,43000,0
|
|
20240118,181000,48872800,43000,43000,43000,43000,0
|
|
20240118,180900,48872800,43000,43000,43000,43000,0
|
|
20240118,180800,48872800,43000,43000,43000,43000,0
|
|
20240118,180700,48872800,43000,43000,43000,43000,0
|
|
20240118,180600,48872800,43000,43000,43000,43000,0
|
|
20240118,180500,48872800,43000,43000,43000,43000,0
|
|
20240118,180400,48872800,43000,43000,43000,43000,0
|
|
20240118,180300,48872800,43000,43000,43000,43000,0
|
|
20240118,180200,48872800,43000,43000,43000,43000,0
|
|
20240118,180100,48872800,43000,43000,43000,43000,0
|
|
20240118,180000,48872800,43000,43000,43000,43000,0
|
|
20240118,175900,48872800,43000,43000,43000,43000,0
|
|
20240118,175800,48872800,43000,43000,43000,43000,0
|
|
20240118,175700,48872800,43000,43000,43000,43000,0
|
|
20240118,175600,48872800,43000,43000,43000,43000,0
|
|
20240118,175500,48872800,43000,43000,43000,43000,0
|
|
20240118,175400,48872800,43000,43000,43000,43000,0
|
|
20240118,175300,48872800,43000,43000,43000,43000,0
|
|
20240118,175200,48872800,43000,43000,43000,43000,0
|
|
20240118,175100,48872800,43000,43000,43000,43000,0
|
|
20240118,175000,48872800,43000,43000,43000,43000,0
|
|
20240118,174900,48872800,43000,43000,43000,43000,0
|
|
20240118,174800,48872800,43000,43000,43000,43000,0
|
|
20240118,174700,48872800,43000,43000,43000,43000,0
|
|
20240118,174600,48872800,43000,43000,43000,43000,0
|
|
20240118,174500,48872800,43000,43000,43000,43000,0
|
|
20240118,174400,48872800,43000,43000,43000,43000,81
|
|
20240118,174300,48872800,43000,43000,43000,43000,0
|
|
20240118,174200,48872800,43000,43000,43000,43000,0
|
|
20240118,174100,48872800,43000,43000,43000,43000,0
|
|
20240118,174000,48872800,43000,43000,43000,43000,0
|
|
20240118,173900,48872800,43000,43000,43000,43000,0
|
|
20240118,173800,48872800,43000,43000,43000,43000,0
|
|
20240118,173700,48872800,43000,43000,43000,43000,0
|
|
20240118,173600,48872800,43000,43000,43000,43000,0
|
|
20240118,173500,48872800,43000,43000,43000,43000,0
|
|
20240118,173400,48872800,43000,43000,43000,43000,0
|
|
20240118,173300,48872800,43000,43000,43000,43000,0
|
|
20240118,173200,48872800,43000,43000,43000,43000,0
|
|
20240118,173100,48872800,43000,43000,43000,43000,0
|
|
20240118,173000,48872800,43000,43000,43000,43000,0
|
|
20240118,172900,48872800,43000,43000,43000,43000,0
|
|
20240118,172800,48872800,43000,43000,43000,43000,0
|
|
20240118,172700,48872800,43000,43000,43000,43000,0
|
|
20240118,172600,48872800,43000,43000,43000,43000,0
|
|
20240118,172500,48872800,43000,43000,43000,43000,0
|
|
20240118,172400,48872800,43000,43000,43000,43000,0
|
|
20240118,172300,48872800,43000,43000,43000,43000,0
|
|
20240118,172200,48872800,43000,43000,43000,43000,0
|
|
20240118,172100,48872800,43000,43000,43000,43000,0
|
|
20240118,172000,48872800,43000,43000,43000,43000,0
|
|
20240118,171900,48872800,43000,43000,43000,43000,0
|
|
20240118,171800,48872800,43000,43000,43000,43000,0
|
|
20240118,171700,48872800,43000,43000,43000,43000,0
|
|
20240118,171600,48872800,43000,43000,43000,43000,0
|
|
20240118,171500,48872800,43000,43000,43000,43000,0
|
|
20240118,171400,48872800,43000,43000,43000,43000,81
|
|
20240118,171300,48872800,43000,43000,43000,43000,0
|
|
20240118,171200,48872800,43000,43000,43000,43000,0
|
|
20240118,171100,48872800,43000,43000,43000,43000,0
|
|
20240118,171000,48872800,43000,43000,43000,43000,0
|
|
20240118,170900,48872800,43000,43000,43000,43000,0
|
|
20240118,170800,48872800,43000,43000,43000,43000,0
|
|
20240118,170700,48872800,43000,43000,43000,43000,0
|
|
20240118,170600,48872800,43000,43000,43000,43000,0
|
|
20240118,170500,48872800,43000,43000,43000,43000,0
|
|
20240118,170400,48872800,43000,43000,43000,43000,0
|
|
20240118,170300,48872800,43000,43000,43000,43000,0
|
|
20240118,170200,48872800,43000,43000,43000,43000,0
|
|
20240118,170100,48872800,43000,43000,43000,43000,0
|
|
20240118,170000,48872800,43000,43000,43000,43000,0
|
|
20240118,165900,48872800,43000,43000,43000,43000,0
|
|
20240118,165800,48872800,43000,43000,43000,43000,0
|
|
20240118,165700,48872800,43000,43000,43000,43000,0
|
|
20240118,165600,48872800,43000,43000,43000,43000,0
|
|
20240118,165500,48872800,43000,43000,43000,43000,0
|
|
20240118,165400,48872800,43000,43000,43000,43000,0
|
|
20240118,165300,48872800,43000,43000,43000,43000,0
|
|
20240118,165200,48872800,43000,43000,43000,43000,0
|
|
20240118,165100,48872800,43000,43000,43000,43000,0
|
|
20240118,165000,48872800,43000,43000,43000,43000,0
|
|
20240118,164900,48872800,43000,43000,43000,43000,0
|
|
20240118,164800,48872800,43000,43000,43000,43000,0
|
|
20240118,164700,48872800,43000,43000,43000,43000,0
|
|
20240118,164600,48872800,43000,43000,43000,43000,0
|
|
20240118,164500,48872800,43000,43000,43000,43000,0
|
|
20240118,164400,48872800,43000,43000,43000,43000,81
|
|
20240118,164300,48872800,43000,43000,43000,43000,0
|
|
20240118,164200,48872800,43000,43000,43000,43000,0
|
|
20240118,164100,48872800,43000,43000,43000,43000,0
|
|
20240118,164000,48872800,43000,43000,43000,43000,0
|
|
20240118,163900,48872800,43000,43000,43000,43000,0
|
|
20240118,163800,48872800,43000,43000,43000,43000,0
|
|
20240118,163700,48872800,43000,43000,43000,43000,0
|
|
20240118,163600,48872800,43000,43000,43000,43000,0
|
|
20240118,163500,48872800,43000,43000,43000,43000,0
|
|
20240118,163400,48872800,43000,43000,43000,43000,0
|
|
20240118,163300,48872800,43000,43000,43000,43000,0
|
|
20240118,163200,48872800,43000,43000,43000,43000,0
|
|
20240118,163100,48872800,43000,43000,43000,43000,0
|
|
20240118,163000,48872800,43000,43000,43000,43000,0
|
|
20240118,162900,48872800,43000,43000,43000,43000,0
|
|
20240118,162800,48872800,43000,43000,43000,43000,0
|
|
20240118,162700,48872800,43000,43000,43000,43000,0
|
|
20240118,162600,48872800,43000,43000,43000,43000,0
|
|
20240118,162500,48872800,43000,43000,43000,43000,0
|
|
20240118,162400,48872800,43000,43000,43000,43000,0
|
|
20240118,162300,48872800,43000,43000,43000,43000,0
|
|
20240118,162200,48872800,43000,43000,43000,43000,0
|
|
20240118,162100,48872800,43000,43000,43000,43000,0
|
|
20240118,162000,48872800,43000,43000,43000,43000,0
|
|
20240118,161900,48872800,43000,43000,43000,43000,0
|
|
20240118,161800,48872800,43000,43000,43000,43000,0
|
|
20240118,161700,48872800,43000,43000,43000,43000,0
|
|
20240118,161600,48872800,43000,43000,43000,43000,0
|
|
20240118,161500,48872800,43000,43000,43000,43000,0
|
|
20240118,161400,48872800,43000,43000,43000,43000,81
|
|
20240118,161300,48872800,43000,43000,43000,43000,0
|
|
20240118,161200,48872800,43000,43000,43000,43000,0
|
|
20240118,161100,48872800,43000,43000,43000,43000,0
|
|
20240118,161000,48872800,43000,43000,43000,43000,0
|
|
20240118,160900,48872800,43000,43000,43000,43000,0
|
|
20240118,160800,48872800,43000,43000,43000,43000,0
|
|
20240118,160700,48872800,43000,43000,43000,43000,0
|
|
20240118,160600,48872800,43000,43000,43000,43000,0
|
|
20240118,160500,48872800,43000,43000,43000,43000,0
|
|
20240118,160400,48872800,43000,43000,43000,43000,0
|
|
20240118,160300,48872800,43000,43000,43000,43000,0
|
|
20240118,160200,48872800,43000,43000,43000,43000,0
|
|
20240118,160100,48872800,43000,43000,43000,43000,0
|
|
20240118,160000,48872800,43000,43000,43000,43000,0
|
|
20240118,155900,48872800,43000,43000,43000,43000,0
|
|
20240118,155800,48872800,43000,43000,43000,43000,0
|
|
20240118,155700,48872800,43000,43000,43000,43000,0
|
|
20240118,155600,48872800,43000,43000,43000,43000,0
|
|
20240118,155500,48872800,43000,43000,43000,43000,0
|
|
20240118,155400,48872800,43000,43000,43000,43000,0
|
|
20240118,155300,48872800,43000,43000,43000,43000,0
|
|
20240118,155200,48872800,43000,43000,43000,43000,0
|
|
20240118,155100,48872800,43000,43000,43000,43000,0
|
|
20240118,155000,48872800,43000,43000,43000,43000,0
|
|
20240118,154900,48872800,43000,43000,43000,43000,0
|
|
20240118,154800,48872800,43000,43000,43000,43000,0
|
|
20240118,154700,48872800,43000,43000,43000,43000,0
|
|
20240118,154600,48872800,43000,43000,43000,43000,0
|
|
20240118,154500,48872800,43000,43000,43000,43000,0
|
|
20240118,154400,48872800,43000,43000,43000,43000,81
|
|
20240118,154300,48872800,43000,43000,43000,43000,0
|
|
20240118,154200,48872800,43000,43000,43000,43000,0
|
|
20240118,154100,48872800,43000,43000,43000,43000,0
|
|
20240118,154000,48872800,43000,43000,43000,43000,0
|
|
20240118,153900,48872800,43000,43000,43000,43000,0
|
|
20240118,153800,48872800,43000,43000,43000,43000,0
|
|
20240118,153700,48872800,43000,43000,43000,43000,0
|
|
20240118,153600,48872800,43000,43000,43000,43000,0
|
|
20240118,153500,48872800,43000,43000,43000,43000,0
|
|
20240118,153400,48872800,43000,43000,43000,43000,0
|
|
20240118,153300,48872800,43000,43000,43000,43000,0
|
|
20240118,153200,48872800,43000,43000,43000,43000,0
|
|
20240118,153100,48872800,43000,43000,43000,43000,0
|
|
20240118,153000,48872800,43000,43000,43000,43000,81
|
|
20240118,152900,45389800,43000,43000,43000,43000,0
|
|
20240118,152800,45389800,43000,43000,43000,43000,0
|
|
20240118,152700,45389800,43000,43000,43000,43000,0
|
|
20240118,152600,45389800,43000,43000,43000,43000,0
|
|
20240118,152500,45389800,43000,43000,43000,43000,0
|
|
20240118,152400,45389800,43000,43000,43000,43000,0
|
|
20240118,152300,45389800,43000,43000,43000,43000,0
|
|
20240118,152200,45389800,43000,43000,43000,43000,0
|
|
20240118,152100,45389800,43000,43000,43000,43000,0
|
|
20240118,152000,45389800,43000,43000,43000,43000,0
|
|
20240118,151900,45389800,43000,43000,43000,43000,0
|
|
20240118,151800,45389800,43000,43000,43000,43000,5
|
|
20240118,151700,45174800,43000,43000,43000,43000,0
|
|
20240118,151600,45174800,43000,43000,43000,43000,0
|
|
20240118,151500,45174800,43000,43000,43000,43000,1
|
|
20240118,151400,45131800,43000,43000,43000,43000,21
|
|
20240118,151300,44228800,43000,43000,43000,43000,0
|
|
20240118,151200,44228800,43000,43000,43000,43000,4
|
|
20240118,151100,44056800,43000,43000,43000,43000,0
|
|
20240118,151000,44056800,43000,43000,43000,43000,0
|
|
20240118,150900,44056800,43000,42950,43050,42950,116
|
|
20240118,150800,39068950,43050,43000,43050,43000,37
|
|
20240118,150700,37477600,43050,43050,43050,43050,0
|
|
20240118,150600,37477600,43050,43050,43050,43050,9
|
|
20240118,150500,37090150,43050,43050,43050,43050,31
|
|
20240118,150400,35755600,43050,43050,43050,43050,0
|
|
20240118,150300,35755600,43050,43050,43050,43050,0
|
|
20240118,150200,35755600,43050,43050,43050,43050,0
|
|
20240118,150100,35755600,43050,43000,43050,43000,6
|
|
20240118,150000,35497350,42950,42950,42950,42950,0
|
|
20240118,145900,35497350,42950,43050,43050,42950,9
|
|
20240118,145800,35110550,42950,42950,42950,42950,11
|
|
20240118,145700,34638100,43050,43050,43050,43050,0
|
|
20240118,145600,34638100,43050,43050,43050,43050,0
|
|
20240118,145500,34638100,43050,43050,43050,43050,10
|
|
20240118,145400,34207600,43050,43050,43050,43050,0
|
|
20240118,145300,34207600,43050,43000,43050,43000,38
|
|
20240118,145200,32573550,43050,43050,43050,43050,0
|
|
20240118,145100,32573550,43050,43050,43050,43050,0
|
|
20240118,145000,32573550,43050,43050,43050,43050,0
|
|
20240118,144900,32573550,43050,43050,43050,43050,0
|
|
20240118,144800,32573550,43050,43050,43050,43050,1
|
|
20240118,144700,32530500,43050,43050,43050,43050,1
|
|
20240118,144600,32487450,43100,43050,43100,43000,130
|
|
20240118,144500,26895300,43150,43150,43150,43150,0
|
|
20240118,144400,26895300,43150,43150,43150,43100,22
|
|
20240118,144300,25947000,43150,43150,43150,43150,0
|
|
20240118,144200,25947000,43150,43150,43150,43150,0
|
|
20240118,144100,25947000,43150,43150,43150,43150,10
|
|
20240118,144000,25515500,43150,43150,43150,43150,1
|
|
20240118,143900,25472350,43100,43100,43100,43100,0
|
|
20240118,143800,25472350,43100,43100,43100,43100,0
|
|
20240118,143700,25472350,43100,43100,43100,43100,0
|
|
20240118,143600,25472350,43100,43100,43100,43100,0
|
|
20240118,143500,25472350,43100,43200,43200,43100,200
|
|
20240118,143400,16843450,43250,43250,43250,43250,0
|
|
20240118,143300,16843450,43250,43250,43250,43250,0
|
|
20240118,143200,16843450,43250,43250,43250,43250,1
|
|
20240118,143100,16800200,43250,43250,43250,43250,0
|
|
20240118,143000,16800200,43250,43250,43250,43250,0
|
|
20240118,142900,16800200,43250,43250,43250,43250,0
|
|
20240118,142800,16800200,43250,43250,43250,43250,5
|
|
20240118,142700,16583950,43200,43200,43200,43200,0
|
|
20240118,142600,16583950,43200,43250,43250,43200,15
|
|
20240118,142500,15935550,43350,43350,43350,43350,0
|
|
20240118,142400,15935550,43350,43350,43350,43350,0
|
|
20240118,142300,15935550,43350,43200,43350,43200,39
|
|
20240118,142200,14247750,43350,43350,43350,43350,0
|
|
20240118,142100,14247750,43350,43350,43350,43350,0
|
|
20240118,142000,14247750,43350,43350,43350,43350,0
|
|
20240118,141900,14247750,43350,43350,43350,43350,0
|
|
20240118,141800,14247750,43350,43350,43350,43350,7
|
|
20240118,141700,13944300,43250,43250,43250,43250,0
|
|
20240118,141600,13944300,43250,43250,43250,43250,0
|
|
20240118,141500,13944300,43250,43200,43350,43200,23
|
|
20240118,141400,12950400,43300,43300,43300,43300,0
|
|
20240118,141300,12950400,43300,43300,43300,43300,0
|
|
20240118,141200,12950400,43300,43300,43300,43300,0
|
|
20240118,141100,12950400,43300,43300,43300,43300,0
|
|
20240118,141000,12950400,43300,43300,43300,43300,0
|
|
20240118,140900,12950400,43300,43300,43300,43300,0
|
|
20240118,140800,12950400,43300,43300,43300,43300,0
|
|
20240118,140700,12950400,43300,43300,43300,43300,0
|
|
20240118,140600,12950400,43300,43300,43300,43300,0
|
|
20240118,140500,12950400,43300,43300,43300,43300,0
|
|
20240118,140400,12950400,43300,43300,43300,43300,0
|
|
20240118,140300,12950400,43300,43300,43300,43300,31
|
|
20240118,140200,11608100,43350,43350,43350,43350,0
|
|
20240118,140100,11608100,43350,43350,43350,43350,0
|
|
20240118,140000,11608100,43350,43350,43350,43350,0
|
|
20240118,135900,11608100,43350,43350,43350,43350,0
|
|
20240118,135800,11608100,43350,43350,43350,43350,5
|
|
20240118,135700,11391350,43350,43350,43350,43350,0
|
|
20240118,135600,11391350,43350,43350,43350,43350,0
|
|
20240118,135500,11391350,43350,43350,43350,43350,0
|
|
20240118,135400,11391350,43350,43350,43350,43350,0
|
|
20240118,135300,11391350,43350,43350,43350,43350,0
|
|
20240118,135200,11391350,43350,43350,43350,43350,0
|
|
20240118,135100,11391350,43350,43350,43350,43350,0
|
|
20240118,135000,11391350,43350,43350,43350,43350,0
|
|
20240118,134900,11391350,43350,43350,43350,43350,0
|
|
20240118,134800,11391350,43350,43350,43350,43350,0
|
|
20240118,134700,11391350,43350,43350,43350,43350,2
|
|
20240118,134600,11304650,43400,43400,43400,43400,0
|
|
20240118,134500,11304650,43400,43400,43400,43400,0
|
|
20240118,134400,11304650,43400,43400,43400,43400,0
|
|
20240118,134300,11304650,43400,43400,43400,43400,0
|
|
20240118,134200,11304650,43400,43400,43400,43400,1
|
|
20240118,134100,11261250,43400,43400,43400,43400,0
|
|
20240118,134000,11261250,43400,43400,43400,43400,8
|
|
20240118,133900,10914050,43400,43400,43400,43400,0
|
|
20240118,133800,10914050,43400,43400,43400,43400,0
|
|
20240118,133700,10914050,43400,43400,43400,43400,0
|
|
20240118,133600,10914050,43400,43400,43400,43400,0
|
|
20240118,133500,10914050,43400,43400,43400,43400,0
|
|
20240118,133400,10914050,43400,43400,43400,43400,0
|
|
20240118,133300,10914050,43400,43400,43400,43400,0
|
|
20240118,133200,10914050,43400,43400,43400,43400,0
|
|
20240118,133100,10914050,43400,43400,43400,43400,0
|
|
20240118,133000,10914050,43400,43400,43400,43400,0
|
|
20240118,132900,10914050,43400,43400,43400,43400,0
|
|
20240118,132800,10914050,43400,43500,43500,43400,44
|
|
20240118,132700,9004350,43500,43500,43500,43500,0
|
|
20240118,132600,9004350,43500,43500,43500,43500,0
|
|
20240118,132500,9004350,43500,43500,43500,43500,0
|
|
20240118,132400,9004350,43500,43500,43500,43500,0
|
|
20240118,132300,9004350,43500,43500,43500,43500,0
|
|
20240118,132200,9004350,43500,43550,43550,43500,30
|
|
20240118,132100,7698350,43600,43600,43600,43600,0
|
|
20240118,132000,7698350,43600,43600,43600,43600,0
|
|
20240118,131900,7698350,43600,43600,43600,43600,0
|
|
20240118,131800,7698350,43600,43600,43600,43600,0
|
|
20240118,131700,7698350,43600,43600,43600,43600,0
|
|
20240118,131600,7698350,43600,43600,43600,43600,0
|
|
20240118,131500,7698350,43600,43600,43600,43600,1
|
|
20240118,131400,7654750,43600,43600,43600,43600,0
|
|
20240118,131300,7654750,43600,43600,43600,43600,0
|
|
20240118,131200,7654750,43600,43600,43600,43600,0
|
|
20240118,131100,7654750,43600,43600,43600,43600,0
|
|
20240118,131000,7654750,43600,43600,43600,43600,0
|
|
20240118,130900,7654750,43600,43600,43600,43600,0
|
|
20240118,130800,7654750,43600,43600,43600,43600,2
|
|
20240118,130700,7567550,43600,43600,43600,43600,0
|
|
20240118,130600,7567550,43600,43600,43600,43600,0
|
|
20240118,130500,7567550,43600,43600,43600,43600,0
|
|
20240118,130400,7567550,43600,43600,43600,43600,0
|
|
20240118,130300,7567550,43600,43600,43600,43600,1
|
|
20240118,130200,7523950,43600,43600,43600,43600,0
|
|
20240118,130100,7523950,43600,43600,43600,43600,0
|
|
20240118,130000,7523950,43600,43600,43600,43600,0
|
|
20240118,125900,7523950,43600,43600,43600,43600,6
|
|
20240118,125800,7262350,43600,43600,43600,43600,0
|
|
20240118,125700,7262350,43600,43600,43600,43600,0
|
|
20240118,125600,7262350,43600,43600,43600,43600,0
|
|
20240118,125500,7262350,43600,43650,43650,43600,14
|
|
20240118,125400,6651600,43750,43750,43750,43750,0
|
|
20240118,125300,6651600,43750,43750,43750,43750,0
|
|
20240118,125200,6651600,43750,43750,43750,43750,0
|
|
20240118,125100,6651600,43750,43750,43750,43750,0
|
|
20240118,125000,6651600,43750,43750,43750,43750,0
|
|
20240118,124900,6651600,43750,43750,43750,43750,0
|
|
20240118,124800,6651600,43750,43750,43750,43750,0
|
|
20240118,124700,6651600,43750,43750,43750,43750,0
|
|
20240118,124600,6651600,43750,43750,43750,43750,0
|
|
20240118,124500,6651600,43750,43750,43750,43750,0
|
|
20240118,124400,6651600,43750,43750,43750,43750,0
|
|
20240118,124300,6651600,43750,43750,43750,43750,0
|
|
20240118,124200,6651600,43750,43750,43750,43750,0
|
|
20240118,124100,6651600,43750,43750,43750,43750,0
|
|
20240118,124000,6651600,43750,43750,43750,43750,0
|
|
20240118,123900,6651600,43750,43750,43750,43750,0
|
|
20240118,123800,6651600,43750,43750,43750,43750,0
|
|
20240118,123700,6651600,43750,43750,43750,43750,0
|
|
20240118,123600,6651600,43750,43750,43750,43750,0
|
|
20240118,123500,6651600,43750,43750,43750,43750,0
|
|
20240118,123400,6651600,43750,43750,43750,43750,0
|
|
20240118,123300,6651600,43750,43750,43750,43750,0
|
|
20240118,123200,6651600,43750,43750,43750,43750,0
|
|
20240118,123100,6651600,43750,43750,43750,43750,0
|
|
20240118,123000,6651600,43750,43750,43750,43750,0
|
|
20240118,122900,6651600,43750,43750,43750,43750,0
|
|
20240118,122800,6651600,43750,43750,43750,43750,0
|
|
20240118,122700,6651600,43750,43750,43750,43750,0
|
|
20240118,122600,6651600,43750,43750,43750,43750,0
|
|
20240118,122500,6651600,43750,43750,43750,43750,1
|
|
20240118,122400,6607850,43750,43750,43750,43750,0
|
|
20240118,122300,6607850,43750,43750,43750,43750,0
|
|
20240118,122200,6607850,43750,43750,43750,43750,0
|
|
20240118,122100,6607850,43750,43750,43750,43750,0
|
|
20240118,122000,6607850,43750,43750,43750,43750,0
|
|
20240118,121900,6607850,43750,43750,43750,43750,0
|
|
20240118,121800,6607850,43750,43750,43750,43750,0
|
|
20240118,121700,6607850,43750,43750,43750,43750,0
|
|
20240118,121600,6607850,43750,43750,43750,43750,0
|
|
20240118,121500,6607850,43750,43750,43750,43750,0
|
|
20240118,121400,6607850,43750,43750,43750,43750,0
|
|
20240118,121300,6607850,43750,43750,43750,43750,0
|
|
20240118,121200,6607850,43750,43750,43750,43750,0
|
|
20240118,121100,6607850,43750,43750,43750,43750,2
|
|
20240118,121000,6520350,43750,43750,43750,43750,0
|
|
20240118,120900,6520350,43750,43750,43750,43750,4
|
|
20240118,120800,6345350,43700,43700,43700,43700,0
|
|
20240118,120700,6345350,43700,43700,43700,43700,0
|
|
20240118,120600,6345350,43700,43700,43700,43700,0
|
|
20240118,120500,6345350,43700,43700,43700,43700,0
|
|
20240118,120400,6345350,43700,43700,43700,43700,0
|
|
20240118,120300,6345350,43700,43700,43700,43700,0
|
|
20240118,120200,6345350,43700,43700,43700,43700,0
|
|
20240118,120100,6345350,43700,43700,43700,43700,0
|
|
20240118,120000,6345350,43700,43700,43700,43700,0
|
|
20240118,115900,6345350,43700,43700,43700,43700,0
|
|
20240118,115800,6345350,43700,43700,43700,43700,0
|
|
20240118,115700,6345350,43700,43700,43700,43700,0
|
|
20240118,115600,6345350,43700,43700,43700,43700,0
|
|
20240118,115500,6345350,43700,43700,43700,43700,0
|
|
20240118,115400,6345350,43700,43700,43700,43700,0
|
|
20240118,115300,6345350,43700,43700,43700,43700,0
|
|
20240118,115200,6345350,43700,43700,43700,43700,0
|
|
20240118,115100,6345350,43700,43750,43750,43700,23
|
|
20240118,115000,5339150,43800,43800,43800,43800,0
|
|
20240118,114900,5339150,43800,43800,43800,43800,0
|
|
20240118,114800,5339150,43800,43800,43800,43800,0
|
|
20240118,114700,5339150,43800,43800,43800,43800,0
|
|
20240118,114600,5339150,43800,43800,43800,43800,0
|
|
20240118,114500,5339150,43800,43800,43800,43800,0
|
|
20240118,114400,5339150,43800,43800,43800,43800,0
|
|
20240118,114300,5339150,43800,43800,43800,43800,0
|
|
20240118,114200,5339150,43800,43800,43800,43800,0
|
|
20240118,114100,5339150,43800,43800,43800,43800,0
|
|
20240118,114000,5339150,43800,43800,43800,43800,0
|
|
20240118,113900,5339150,43800,43800,43800,43800,0
|
|
20240118,113800,5339150,43800,43800,43800,43800,0
|
|
20240118,113700,5339150,43800,43800,43800,43800,0
|
|
20240118,113600,5339150,43800,43800,43800,43800,0
|
|
20240118,113500,5339150,43800,43800,43800,43800,0
|
|
20240118,113400,5339150,43800,43800,43800,43800,0
|
|
20240118,113300,5339150,43800,43800,43800,43800,0
|
|
20240118,113200,5339150,43800,43800,43800,43800,0
|
|
20240118,113100,5339150,43800,43800,43800,43800,0
|
|
20240118,113000,5339150,43800,43800,43800,43800,0
|
|
20240118,112900,5339150,43800,43800,43800,43800,0
|
|
20240118,112800,5339150,43800,43800,43800,43800,0
|
|
20240118,112700,5339150,43800,43800,43800,43800,0
|
|
20240118,112600,5339150,43800,43800,43800,43800,0
|
|
20240118,112500,5339150,43800,43800,43800,43800,0
|
|
20240118,112400,5339150,43800,43800,43800,43800,0
|
|
20240118,112300,5339150,43800,43800,43800,43800,0
|
|
20240118,112200,5339150,43800,43800,43800,43800,31
|
|
20240118,112100,3981350,43850,43850,43850,43850,0
|
|
20240118,112000,3981350,43850,43850,43850,43850,0
|
|
20240118,111900,3981350,43850,43850,43850,43850,0
|
|
20240118,111800,3981350,43850,43850,43850,43850,0
|
|
20240118,111700,3981350,43850,43850,43850,43850,0
|
|
20240118,111600,3981350,43850,43850,43850,43850,0
|
|
20240118,111500,3981350,43850,43850,43850,43850,0
|
|
20240118,111400,3981350,43850,43850,43850,43850,0
|
|
20240118,111300,3981350,43850,43850,43850,43850,0
|
|
20240118,111200,3981350,43850,43850,43850,43850,0
|
|
20240118,111100,3981350,43850,43850,43850,43850,0
|
|
20240118,111000,3981350,43850,43850,43850,43850,0
|
|
20240118,110900,3981350,43850,43850,43850,43850,0
|
|
20240118,110800,3981350,43850,43850,43850,43850,0
|
|
20240118,110700,3981350,43850,43850,43850,43850,0
|
|
20240118,110600,3981350,43850,43850,43850,43850,0
|
|
20240118,110500,3981350,43850,43850,43850,43850,0
|
|
20240118,110400,3981350,43850,43850,43850,43850,0
|
|
20240118,110300,3981350,43850,43850,43850,43850,0
|
|
20240118,110200,3981350,43850,43850,43850,43850,0
|
|
20240118,110100,3981350,43850,43850,43850,43850,0
|
|
20240118,110000,3981350,43850,43850,43850,43850,0
|
|
20240118,105900,3981350,43850,43850,43850,43850,0
|
|
20240118,105800,3981350,43850,43850,43850,43850,2
|
|
20240118,105700,3893650,43850,43850,43850,43850,0
|
|
20240118,105600,3893650,43850,43850,43850,43850,0
|
|
20240118,105500,3893650,43850,43850,43850,43850,0
|
|
20240118,105400,3893650,43850,43850,43850,43850,0
|
|
20240118,105300,3893650,43850,43850,43850,43850,0
|
|
20240118,105200,3893650,43850,43850,43850,43850,0
|
|
20240118,105100,3893650,43850,43850,43850,43850,0
|
|
20240118,105000,3893650,43850,43850,43850,43850,0
|
|
20240118,104900,3893650,43850,43850,43850,43850,0
|
|
20240118,104800,3893650,43850,43850,43850,43850,0
|
|
20240118,104700,3893650,43850,43850,43850,43850,0
|
|
20240118,104600,3893650,43850,43850,43850,43850,0
|
|
20240118,104500,3893650,43850,43850,43850,43850,0
|
|
20240118,104400,3893650,43850,43850,43850,43850,0
|
|
20240118,104300,3893650,43850,43850,43850,43850,0
|
|
20240118,104200,3893650,43850,43850,43850,43850,0
|
|
20240118,104100,3893650,43850,43850,43850,43850,0
|
|
20240118,104000,3893650,43850,43850,43850,43850,0
|
|
20240118,103900,3893650,43850,43850,43850,43850,0
|
|
20240118,103800,3893650,43850,43850,43850,43850,0
|
|
20240118,103700,3893650,43850,43850,43850,43850,0
|
|
20240118,103600,3893650,43850,43850,43850,43850,0
|
|
20240118,103500,3893650,43850,43850,43850,43850,0
|
|
20240118,103400,3893650,43850,43850,43850,43850,0
|
|
20240118,103300,3893650,43850,43850,43850,43850,0
|
|
20240118,103200,3893650,43850,43850,43850,43850,0
|
|
20240118,103100,3893650,43850,43850,43850,43850,0
|
|
20240118,103000,3893650,43850,43850,43850,43850,0
|
|
20240118,102900,3893650,43850,43850,43850,43850,0
|
|
20240118,102800,3893650,43850,43850,43850,43850,0
|
|
20240118,102700,3893650,43850,43850,43850,43850,0
|
|
20240118,102600,3893650,43850,43850,43850,43850,0
|
|
20240118,102500,3893650,43850,43850,43850,43850,0
|
|
20240118,102400,3893650,43850,43850,43850,43850,0
|
|
20240118,102300,3893650,43850,43850,43850,43850,0
|
|
20240118,102200,3893650,43850,43850,43850,43850,1
|
|
20240118,102100,3849800,43500,43500,43500,43500,0
|
|
20240118,102000,3849800,43500,43500,43500,43500,0
|
|
20240118,101900,3849800,43500,43500,43500,43500,0
|
|
20240118,101800,3849800,43500,43500,43500,43500,0
|
|
20240118,101700,3849800,43500,43500,43500,43500,0
|
|
20240118,101600,3849800,43500,43500,43500,43500,0
|
|
20240118,101500,3849800,43500,43500,43500,43500,0
|
|
20240118,101400,3849800,43500,43500,43500,43500,0
|
|
20240118,101300,3849800,43500,43500,43500,43500,0
|
|
20240118,101200,3849800,43500,43500,43500,43500,0
|
|
20240118,101100,3849800,43500,43500,43500,43500,0
|
|
20240118,101000,3849800,43500,43500,43500,43500,0
|
|
20240118,100900,3849800,43500,43500,43500,43500,0
|
|
20240118,100800,3849800,43500,43500,43500,43500,0
|
|
20240118,100700,3849800,43500,43500,43500,43500,0
|
|
20240118,100600,3849800,43500,43500,43500,43500,0
|
|
20240118,100500,3849800,43500,43500,43500,43500,0
|
|
20240118,100400,3849800,43500,43500,43500,43500,0
|
|
20240118,100300,3849800,43500,43500,43500,43500,0
|
|
20240118,100200,3849800,43500,43500,43500,43500,0
|
|
20240118,100100,3849800,43500,43500,43500,43500,0
|
|
20240118,100000,3849800,43500,43500,43500,43500,0
|
|
20240118,095900,3849800,43500,43500,43500,43500,0
|
|
20240118,095800,3849800,43500,43500,43500,43500,0
|
|
20240118,095700,3849800,43500,43500,43500,43500,0
|
|
20240118,095600,3849800,43500,43500,43500,43500,0
|
|
20240118,095500,3849800,43500,43500,43500,43500,0
|
|
20240118,095400,3849800,43500,43500,43500,43500,0
|
|
20240118,095300,3849800,43500,43500,43500,43500,0
|
|
20240118,095200,3849800,43500,43500,43500,43500,0
|
|
20240118,095100,3849800,43500,43500,43500,43500,0
|
|
20240118,095000,3849800,43500,43500,43500,43500,0
|
|
20240118,094900,3849800,43500,43500,43500,43500,0
|
|
20240118,094800,3849800,43500,43500,43500,43500,0
|
|
20240118,094700,3849800,43500,43500,43500,43500,0
|
|
20240118,094600,3849800,43500,43500,43500,43500,23
|
|
20240118,094500,2849300,43700,43700,43700,43700,0
|
|
20240118,094400,2849300,43700,43700,43700,43700,1
|
|
20240118,094300,2805600,44200,44200,44200,44200,0
|
|
20240118,094200,2805600,44200,44200,44200,44200,0
|
|
20240118,094100,2805600,44200,44200,44200,44200,0
|
|
20240118,094000,2805600,44200,44200,44200,44200,0
|
|
20240118,093900,2805600,44200,44200,44200,44200,0
|
|
20240118,093800,2805600,44200,44200,44200,44200,0
|
|
20240118,093700,2805600,44200,44200,44200,44200,0
|
|
20240118,093600,2805600,44200,44200,44200,44200,0
|
|
20240118,093500,2805600,44200,44200,44200,44200,0
|
|
20240118,093400,2805600,44200,44200,44200,44200,1
|
|
20240118,093300,2761400,44200,44200,44200,44200,0
|
|
20240118,093200,2761400,44200,44200,44200,44200,0
|
|
20240118,093100,2761400,44200,44200,44200,44200,0
|
|
20240118,093000,2761400,44200,44200,44200,44200,0
|
|
20240118,092900,2761400,44200,44200,44200,44200,1
|
|
20240118,092800,2717200,44200,44200,44200,44200,0
|
|
20240118,092700,2717200,44200,44200,44200,44200,1
|
|
20240118,092600,2673000,44200,44200,44200,44200,0
|
|
20240118,092500,2673000,44200,44200,44200,44200,0
|
|
20240118,092400,2673000,44200,44200,44200,44200,0
|
|
20240118,092300,2673000,44200,44200,44200,44200,1
|
|
20240118,092200,2628800,44200,44200,44200,44200,0
|
|
20240118,092100,2628800,44200,44200,44200,44200,0
|
|
20240118,092000,2628800,44200,44200,44200,44200,0
|
|
20240118,091900,2628800,44200,44200,44200,44200,0
|
|
20240118,091800,2628800,44200,44200,44200,44200,0
|
|
20240118,091700,2628800,44200,44200,44200,44200,0
|
|
20240118,091600,2628800,44200,44200,44200,44200,0
|
|
20240118,091500,2628800,44200,44200,44200,44200,0
|
|
20240118,091400,2628800,44200,44200,44200,44200,0
|
|
20240118,091300,2628800,44200,44200,44200,44200,2
|
|
20240118,091200,2540400,44200,44200,44200,44200,0
|
|
20240118,091100,2540400,44200,44200,44200,44200,0
|
|
20240118,091000,2540400,44200,44200,44200,44200,10
|
|
20240118,090900,2098400,44200,44200,44200,44200,0
|
|
20240118,090800,2098400,44200,43900,44200,43100,38
|
|
20240118,090700,439100,43900,43900,43900,43900,5
|
|
20240118,090600,219600,43950,43950,43950,43950,0
|
|
20240118,090500,219600,43950,43950,43950,43950,2
|
|
20240118,090400,131700,43900,43900,43900,43900,0
|
|
20240118,090300,131700,43900,43900,43900,43900,0
|
|
20240118,090200,131700,43900,43900,43900,43900,0
|
|
20240118,090100,131700,43900,43900,43900,43900,0
|
|
20240118,090000,131700,43900,43900,43900,43900,3
|