587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,184400,265392200,42750,42750,42750,42750,26
|
|
20240119,184300,265392200,42750,42750,42750,42750,0
|
|
20240119,184200,265392200,42750,42750,42750,42750,0
|
|
20240119,184100,265392200,42750,42750,42750,42750,0
|
|
20240119,184000,265392200,42750,42750,42750,42750,0
|
|
20240119,183900,265392200,42750,42750,42750,42750,0
|
|
20240119,183800,265392200,42750,42750,42750,42750,0
|
|
20240119,183700,265392200,42750,42750,42750,42750,0
|
|
20240119,183600,265392200,42750,42750,42750,42750,0
|
|
20240119,183500,265392200,42750,42750,42750,42750,0
|
|
20240119,183400,265392200,42750,42750,42750,42750,0
|
|
20240119,183300,265392200,42750,42750,42750,42750,0
|
|
20240119,183200,265392200,42750,42750,42750,42750,0
|
|
20240119,183100,265392200,42750,42750,42750,42750,0
|
|
20240119,183000,265392200,42750,42750,42750,42750,0
|
|
20240119,182900,265392200,42750,42750,42750,42750,0
|
|
20240119,182800,265392200,42750,42750,42750,42750,0
|
|
20240119,182700,265392200,42750,42750,42750,42750,0
|
|
20240119,182600,265392200,42750,42750,42750,42750,0
|
|
20240119,182500,265392200,42750,42750,42750,42750,0
|
|
20240119,182400,265392200,42750,42750,42750,42750,0
|
|
20240119,182300,265392200,42750,42750,42750,42750,0
|
|
20240119,182200,265392200,42750,42750,42750,42750,0
|
|
20240119,182100,265392200,42750,42750,42750,42750,0
|
|
20240119,182000,265392200,42750,42750,42750,42750,0
|
|
20240119,181900,265392200,42750,42750,42750,42750,0
|
|
20240119,181800,265392200,42750,42750,42750,42750,0
|
|
20240119,181700,265392200,42750,42750,42750,42750,0
|
|
20240119,181600,265392200,42750,42750,42750,42750,0
|
|
20240119,181500,265392200,42750,42750,42750,42750,0
|
|
20240119,181400,265392200,42750,42750,42750,42750,26
|
|
20240119,181300,265392200,42750,42750,42750,42750,0
|
|
20240119,181200,265392200,42750,42750,42750,42750,0
|
|
20240119,181100,265392200,42750,42750,42750,42750,0
|
|
20240119,181000,265392200,42750,42750,42750,42750,0
|
|
20240119,180900,265392200,42750,42750,42750,42750,0
|
|
20240119,180800,265392200,42750,42750,42750,42750,0
|
|
20240119,180700,265392200,42750,42750,42750,42750,0
|
|
20240119,180600,265392200,42750,42750,42750,42750,0
|
|
20240119,180500,265392200,42750,42750,42750,42750,0
|
|
20240119,180400,265392200,42750,42750,42750,42750,0
|
|
20240119,180300,265392200,42750,42750,42750,42750,0
|
|
20240119,180200,265392200,42750,42750,42750,42750,0
|
|
20240119,180100,265392200,42750,42750,42750,42750,0
|
|
20240119,180000,265392200,42750,42750,42750,42750,0
|
|
20240119,175900,265392200,42750,42750,42750,42750,0
|
|
20240119,175800,265392200,42750,42750,42750,42750,0
|
|
20240119,175700,265392200,42750,42750,42750,42750,0
|
|
20240119,175600,265392200,42750,42750,42750,42750,0
|
|
20240119,175500,265392200,42750,42750,42750,42750,0
|
|
20240119,175400,265392200,42750,42750,42750,42750,0
|
|
20240119,175300,265392200,42750,42750,42750,42750,0
|
|
20240119,175200,265392200,42750,42750,42750,42750,0
|
|
20240119,175100,265392200,42750,42750,42750,42750,0
|
|
20240119,175000,265392200,42750,42750,42750,42750,0
|
|
20240119,174900,265392200,42750,42750,42750,42750,0
|
|
20240119,174800,265392200,42750,42750,42750,42750,0
|
|
20240119,174700,265392200,42750,42750,42750,42750,0
|
|
20240119,174600,265392200,42750,42750,42750,42750,0
|
|
20240119,174500,265392200,42750,42750,42750,42750,0
|
|
20240119,174400,265392200,42750,42750,42750,42750,26
|
|
20240119,174300,265392200,42750,42750,42750,42750,0
|
|
20240119,174200,265392200,42750,42750,42750,42750,0
|
|
20240119,174100,265392200,42750,42750,42750,42750,0
|
|
20240119,174000,265392200,42750,42750,42750,42750,0
|
|
20240119,173900,265392200,42750,42750,42750,42750,0
|
|
20240119,173800,265392200,42750,42750,42750,42750,0
|
|
20240119,173700,265392200,42750,42750,42750,42750,0
|
|
20240119,173600,265392200,42750,42750,42750,42750,0
|
|
20240119,173500,265392200,42750,42750,42750,42750,0
|
|
20240119,173400,265392200,42750,42750,42750,42750,0
|
|
20240119,173300,265392200,42750,42750,42750,42750,0
|
|
20240119,173200,265392200,42750,42750,42750,42750,0
|
|
20240119,173100,265392200,42750,42750,42750,42750,0
|
|
20240119,173000,265392200,42750,42750,42750,42750,0
|
|
20240119,172900,265392200,42750,42750,42750,42750,0
|
|
20240119,172800,265392200,42750,42750,42750,42750,0
|
|
20240119,172700,265392200,42750,42750,42750,42750,0
|
|
20240119,172600,265392200,42750,42750,42750,42750,0
|
|
20240119,172500,265392200,42750,42750,42750,42750,0
|
|
20240119,172400,265392200,42750,42750,42750,42750,0
|
|
20240119,172300,265392200,42750,42750,42750,42750,0
|
|
20240119,172200,265392200,42750,42750,42750,42750,0
|
|
20240119,172100,265392200,42750,42750,42750,42750,0
|
|
20240119,172000,265392200,42750,42750,42750,42750,0
|
|
20240119,171900,265392200,42750,42750,42750,42750,0
|
|
20240119,171800,265392200,42750,42750,42750,42750,0
|
|
20240119,171700,265392200,42750,42750,42750,42750,0
|
|
20240119,171600,265392200,42750,42750,42750,42750,0
|
|
20240119,171500,265392200,42750,42750,42750,42750,0
|
|
20240119,171400,265392200,42750,42750,42750,42750,26
|
|
20240119,171300,265392200,42750,42750,42750,42750,0
|
|
20240119,171200,265392200,42750,42750,42750,42750,0
|
|
20240119,171100,265392200,42750,42750,42750,42750,0
|
|
20240119,171000,265392200,42750,42750,42750,42750,0
|
|
20240119,170900,265392200,42750,42750,42750,42750,0
|
|
20240119,170800,265392200,42750,42750,42750,42750,0
|
|
20240119,170700,265392200,42750,42750,42750,42750,0
|
|
20240119,170600,265392200,42750,42750,42750,42750,0
|
|
20240119,170500,265392200,42750,42750,42750,42750,0
|
|
20240119,170400,265392200,42750,42750,42750,42750,0
|
|
20240119,170300,265392200,42750,42750,42750,42750,0
|
|
20240119,170200,265392200,42750,42750,42750,42750,0
|
|
20240119,170100,265392200,42750,42750,42750,42750,0
|
|
20240119,170000,265392200,42750,42750,42750,42750,0
|
|
20240119,165900,265392200,42750,42750,42750,42750,0
|
|
20240119,165800,265392200,42750,42750,42750,42750,0
|
|
20240119,165700,265392200,42750,42750,42750,42750,0
|
|
20240119,165600,265392200,42750,42750,42750,42750,0
|
|
20240119,165500,265392200,42750,42750,42750,42750,0
|
|
20240119,165400,265392200,42750,42750,42750,42750,0
|
|
20240119,165300,265392200,42750,42750,42750,42750,0
|
|
20240119,165200,265392200,42750,42750,42750,42750,0
|
|
20240119,165100,265392200,42750,42750,42750,42750,0
|
|
20240119,165000,265392200,42750,42750,42750,42750,0
|
|
20240119,164900,265392200,42750,42750,42750,42750,0
|
|
20240119,164800,265392200,42750,42750,42750,42750,0
|
|
20240119,164700,265392200,42750,42750,42750,42750,0
|
|
20240119,164600,265392200,42750,42750,42750,42750,0
|
|
20240119,164500,265392200,42750,42750,42750,42750,0
|
|
20240119,164400,265392200,42750,42750,42750,42750,26
|
|
20240119,164300,265392200,42750,42750,42750,42750,0
|
|
20240119,164200,265392200,42750,42750,42750,42750,0
|
|
20240119,164100,265392200,42750,42750,42750,42750,0
|
|
20240119,164000,265392200,42750,42750,42750,42750,0
|
|
20240119,163900,265392200,42750,42750,42750,42750,0
|
|
20240119,163800,265392200,42750,42750,42750,42750,0
|
|
20240119,163700,265392200,42750,42750,42750,42750,0
|
|
20240119,163600,265392200,42750,42750,42750,42750,0
|
|
20240119,163500,265392200,42750,42750,42750,42750,0
|
|
20240119,163400,265392200,42750,42750,42750,42750,0
|
|
20240119,163300,265392200,42750,42750,42750,42750,0
|
|
20240119,163200,265392200,42750,42750,42750,42750,0
|
|
20240119,163100,265392200,42750,42750,42750,42750,0
|
|
20240119,163000,265392200,42750,42750,42750,42750,0
|
|
20240119,162900,265392200,42750,42750,42750,42750,0
|
|
20240119,162800,265392200,42750,42750,42750,42750,0
|
|
20240119,162700,265392200,42750,42750,42750,42750,0
|
|
20240119,162600,265392200,42750,42750,42750,42750,0
|
|
20240119,162500,265392200,42750,42750,42750,42750,0
|
|
20240119,162400,265392200,42750,42750,42750,42750,0
|
|
20240119,162300,265392200,42750,42750,42750,42750,0
|
|
20240119,162200,265392200,42750,42750,42750,42750,0
|
|
20240119,162100,265392200,42750,42750,42750,42750,0
|
|
20240119,162000,265392200,42750,42750,42750,42750,0
|
|
20240119,161900,265392200,42750,42750,42750,42750,0
|
|
20240119,161800,265392200,42750,42750,42750,42750,0
|
|
20240119,161700,265392200,42750,42750,42750,42750,0
|
|
20240119,161600,265392200,42750,42750,42750,42750,0
|
|
20240119,161500,265392200,42750,42750,42750,42750,0
|
|
20240119,161400,265392200,42750,42750,42750,42750,26
|
|
20240119,161300,265392200,42750,42750,42750,42750,0
|
|
20240119,161200,265392200,42750,42750,42750,42750,0
|
|
20240119,161100,265392200,42750,42750,42750,42750,0
|
|
20240119,161000,265392200,42750,42750,42750,42750,0
|
|
20240119,160900,265392200,42750,42750,42750,42750,0
|
|
20240119,160800,265392200,42750,42750,42750,42750,0
|
|
20240119,160700,265392200,42750,42750,42750,42750,0
|
|
20240119,160600,265392200,42750,42750,42750,42750,0
|
|
20240119,160500,265392200,42750,42750,42750,42750,0
|
|
20240119,160400,265392200,42750,42750,42750,42750,0
|
|
20240119,160300,265392200,42750,42750,42750,42750,0
|
|
20240119,160200,265392200,42750,42750,42750,42750,0
|
|
20240119,160100,265392200,42750,42750,42750,42750,0
|
|
20240119,160000,265392200,42750,42750,42750,42750,0
|
|
20240119,155900,265392200,42750,42750,42750,42750,0
|
|
20240119,155800,265392200,42750,42750,42750,42750,0
|
|
20240119,155700,265392200,42750,42750,42750,42750,0
|
|
20240119,155600,265392200,42750,42750,42750,42750,0
|
|
20240119,155500,265392200,42750,42750,42750,42750,0
|
|
20240119,155400,265392200,42750,42750,42750,42750,0
|
|
20240119,155300,265392200,42750,42750,42750,42750,0
|
|
20240119,155200,265392200,42750,42750,42750,42750,0
|
|
20240119,155100,265392200,42750,42750,42750,42750,0
|
|
20240119,155000,265392200,42750,42750,42750,42750,0
|
|
20240119,154900,265392200,42750,42750,42750,42750,0
|
|
20240119,154800,265392200,42750,42750,42750,42750,0
|
|
20240119,154700,265392200,42750,42750,42750,42750,0
|
|
20240119,154600,265392200,42750,42750,42750,42750,0
|
|
20240119,154500,265392200,42750,42750,42750,42750,0
|
|
20240119,154400,265392200,42750,42750,42750,42750,26
|
|
20240119,154300,265392200,42750,42750,42750,42750,0
|
|
20240119,154200,265392200,42750,42750,42750,42750,0
|
|
20240119,154100,265392200,42750,42750,42750,42750,0
|
|
20240119,154000,265392200,42750,42750,42750,42750,0
|
|
20240119,153900,265392200,42750,42750,42750,42750,0
|
|
20240119,153800,265392200,42750,42750,42750,42750,0
|
|
20240119,153700,265392200,42750,42750,42750,42750,0
|
|
20240119,153600,265392200,42750,42750,42750,42750,0
|
|
20240119,153500,265392200,42750,42750,42750,42750,0
|
|
20240119,153400,265392200,42750,42750,42750,42750,0
|
|
20240119,153300,265392200,42750,42750,42750,42750,0
|
|
20240119,153200,265392200,42750,42750,42750,42750,0
|
|
20240119,153100,265392200,42750,42750,42750,42750,0
|
|
20240119,153000,265392200,42750,42750,42750,42750,26
|
|
20240119,152900,264280700,42750,42750,42750,42750,0
|
|
20240119,152800,264280700,42750,42750,42750,42750,0
|
|
20240119,152700,264280700,42750,42750,42750,42750,0
|
|
20240119,152600,264280700,42750,42750,42750,42750,0
|
|
20240119,152500,264280700,42750,42750,42750,42750,0
|
|
20240119,152400,264280700,42750,42750,42750,42750,0
|
|
20240119,152300,264280700,42750,42750,42750,42750,0
|
|
20240119,152200,264280700,42750,42750,42750,42750,0
|
|
20240119,152100,264280700,42750,42750,42750,42750,0
|
|
20240119,152000,264280700,42750,42750,42750,42750,0
|
|
20240119,151900,264280700,42750,42750,42750,42750,0
|
|
20240119,151800,264280700,42750,42750,42750,42750,0
|
|
20240119,151700,264280700,42750,42750,42750,42750,0
|
|
20240119,151600,264280700,42750,42750,42750,42750,0
|
|
20240119,151500,264280700,42750,42750,42750,42750,0
|
|
20240119,151400,264280700,42750,42750,42750,42750,0
|
|
20240119,151300,264280700,42750,42750,42750,42750,0
|
|
20240119,151200,264280700,42750,42750,42750,42750,0
|
|
20240119,151100,264280700,42750,42750,42750,42750,0
|
|
20240119,151000,264280700,42750,42800,42800,42750,2
|
|
20240119,150900,264195150,42800,42800,42800,42800,0
|
|
20240119,150800,264195150,42800,42800,42800,42800,0
|
|
20240119,150700,264195150,42800,42800,42800,42800,12
|
|
20240119,150600,263681550,42900,42900,42900,42900,0
|
|
20240119,150500,263681550,42900,42900,42900,42900,0
|
|
20240119,150400,263681550,42900,42900,42900,42900,0
|
|
20240119,150300,263681550,42900,42900,42900,42900,0
|
|
20240119,150200,263681550,42900,42900,42900,42900,0
|
|
20240119,150100,263681550,42900,42900,42900,42900,0
|
|
20240119,150000,263681550,42900,42900,42900,42900,1
|
|
20240119,145900,263638650,42850,42850,42850,42850,10
|
|
20240119,145800,263210150,42800,42800,42800,42800,0
|
|
20240119,145700,263210150,42800,42800,42800,42800,0
|
|
20240119,145600,263210150,42800,42800,42800,42800,0
|
|
20240119,145500,263210150,42800,42800,42800,42800,0
|
|
20240119,145400,263210150,42800,42800,42800,42800,20
|
|
20240119,145300,262354150,42800,42800,42800,42800,0
|
|
20240119,145200,262354150,42800,42800,42800,42800,0
|
|
20240119,145100,262354150,42800,42800,42800,42800,0
|
|
20240119,145000,262354150,42800,42800,42800,42800,0
|
|
20240119,144900,262354150,42800,42800,42800,42800,0
|
|
20240119,144800,262354150,42800,42800,42800,42800,0
|
|
20240119,144700,262354150,42800,42800,42800,42800,0
|
|
20240119,144600,262354150,42800,42800,42800,42800,0
|
|
20240119,144500,262354150,42800,42800,42800,42800,10
|
|
20240119,144400,261926150,42800,42800,42800,42800,2
|
|
20240119,144300,261840550,42900,42900,42900,42900,0
|
|
20240119,144200,261840550,42900,42900,42900,42900,1
|
|
20240119,144100,261797650,42800,42800,42800,42800,0
|
|
20240119,144000,261797650,42800,42800,42800,42800,0
|
|
20240119,143900,261797650,42800,42800,42800,42800,0
|
|
20240119,143800,261797650,42800,42800,42800,42800,0
|
|
20240119,143700,261797650,42800,42800,42800,42800,0
|
|
20240119,143600,261797650,42800,42800,42800,42800,0
|
|
20240119,143500,261797650,42800,42800,42800,42800,0
|
|
20240119,143400,261797650,42800,42800,42800,42800,0
|
|
20240119,143300,261797650,42800,42800,42800,42800,0
|
|
20240119,143200,261797650,42800,42800,42800,42800,0
|
|
20240119,143100,261797650,42800,42800,42800,42800,0
|
|
20240119,143000,261797650,42800,42800,42800,42800,0
|
|
20240119,142900,261797650,42800,42800,42800,42800,200
|
|
20240119,142800,253237650,42900,42900,42900,42900,0
|
|
20240119,142700,253237650,42900,42900,42900,42900,0
|
|
20240119,142600,253237650,42900,42900,42900,42900,0
|
|
20240119,142500,253237650,42900,42900,42900,42900,0
|
|
20240119,142400,253237650,42900,42900,42900,42900,0
|
|
20240119,142300,253237650,42900,42900,42900,42900,1
|
|
20240119,142200,253194750,42800,42800,42800,42800,0
|
|
20240119,142100,253194750,42800,42800,42800,42800,0
|
|
20240119,142000,253194750,42800,42800,42800,42800,0
|
|
20240119,141900,253194750,42800,42800,42800,42800,0
|
|
20240119,141800,253194750,42800,42800,42800,42800,0
|
|
20240119,141700,253194750,42800,42800,42800,42800,0
|
|
20240119,141600,253194750,42800,42800,42800,42800,0
|
|
20240119,141500,253194750,42800,42800,42800,42800,0
|
|
20240119,141400,253194750,42800,42800,42800,42800,0
|
|
20240119,141300,253194750,42800,42800,42800,42800,0
|
|
20240119,141200,253194750,42800,42700,42800,42700,305
|
|
20240119,141100,240166250,42750,42750,42750,42750,10
|
|
20240119,141000,239738750,42750,42750,42750,42750,0
|
|
20240119,140900,239738750,42750,42750,42750,42750,0
|
|
20240119,140800,239738750,42750,42750,42750,42750,0
|
|
20240119,140700,239738750,42750,42750,42750,42750,0
|
|
20240119,140600,239738750,42750,42750,42750,42750,0
|
|
20240119,140500,239738750,42750,42750,42750,42750,0
|
|
20240119,140400,239738750,42750,42750,42750,42750,1
|
|
20240119,140300,239696000,42700,42700,42700,42700,80
|
|
20240119,140200,236280000,42750,42700,42750,42700,50
|
|
20240119,140100,234144500,42700,42700,42700,42700,0
|
|
20240119,140000,234144500,42700,42700,42700,42700,2592
|
|
20240119,135900,123466100,42750,42750,42750,42750,1
|
|
20240119,135800,123423350,42750,42750,42750,42750,0
|
|
20240119,135700,123423350,42750,42750,42750,42750,30
|
|
20240119,135600,122140850,42750,42750,42750,42750,192
|
|
20240119,135500,113932850,42750,42750,42750,42750,0
|
|
20240119,135400,113932850,42750,42750,42750,42750,300
|
|
20240119,135300,101107850,42800,42800,42800,42800,0
|
|
20240119,135200,101107850,42800,42800,42800,42800,0
|
|
20240119,135100,101107850,42800,42800,42800,42800,0
|
|
20240119,135000,101107850,42800,42800,42800,42800,0
|
|
20240119,134900,101107850,42800,42800,42800,42800,0
|
|
20240119,134800,101107850,42800,42800,42800,42800,0
|
|
20240119,134700,101107850,42800,42800,42800,42800,0
|
|
20240119,134600,101107850,42800,42750,42800,42750,80
|
|
20240119,134500,97686350,42750,42750,42750,42750,50
|
|
20240119,134400,95548850,42750,42750,42750,42750,0
|
|
20240119,134300,95548850,42750,42750,42750,42750,227
|
|
20240119,134200,85844600,42750,42750,42750,42750,0
|
|
20240119,134100,85844600,42750,42750,42750,42750,0
|
|
20240119,134000,85844600,42750,42750,42750,42750,0
|
|
20240119,133900,85844600,42750,42750,42750,42750,0
|
|
20240119,133800,85844600,42750,42750,42750,42750,100
|
|
20240119,133700,81569600,42750,42750,42750,42750,25
|
|
20240119,133600,80500850,42850,42850,42850,42850,0
|
|
20240119,133500,80500850,42850,42850,42850,42850,0
|
|
20240119,133400,80500850,42850,42850,42850,42850,0
|
|
20240119,133300,80500850,42850,42850,42850,42850,0
|
|
20240119,133200,80500850,42850,42850,42850,42850,0
|
|
20240119,133100,80500850,42850,42850,42850,42850,28
|
|
20240119,133000,79301050,42700,42700,42700,42700,0
|
|
20240119,132900,79301050,42700,42750,42750,42700,319
|
|
20240119,132800,65675100,42900,42900,42900,42900,0
|
|
20240119,132700,65675100,42900,42900,42900,42900,1
|
|
20240119,132600,65632200,42800,42800,42800,42800,0
|
|
20240119,132500,65632200,42800,42800,42800,42800,69
|
|
20240119,132400,62679000,42800,42800,42800,42800,0
|
|
20240119,132300,62679000,42800,42800,42800,42800,0
|
|
20240119,132200,62679000,42800,42800,42800,42800,0
|
|
20240119,132100,62679000,42800,42800,42800,42800,0
|
|
20240119,132000,62679000,42800,42800,42800,42800,0
|
|
20240119,131900,62679000,42800,42800,42800,42800,0
|
|
20240119,131800,62679000,42800,42800,42800,42800,0
|
|
20240119,131700,62679000,42800,42800,42800,42800,0
|
|
20240119,131600,62679000,42800,42800,42800,42800,0
|
|
20240119,131500,62679000,42800,42800,42800,42800,25
|
|
20240119,131400,61609000,42800,42800,42800,42800,0
|
|
20240119,131300,61609000,42800,42800,42800,42800,0
|
|
20240119,131200,61609000,42800,42800,42800,42800,0
|
|
20240119,131100,61609000,42800,42800,42800,42800,0
|
|
20240119,131000,61609000,42800,42800,42800,42800,0
|
|
20240119,130900,61609000,42800,42800,42800,42800,0
|
|
20240119,130800,61609000,42800,42800,42800,42800,0
|
|
20240119,130700,61609000,42800,42800,42800,42800,0
|
|
20240119,130600,61609000,42800,42800,42800,42800,0
|
|
20240119,130500,61609000,42800,42800,42800,42800,0
|
|
20240119,130400,61609000,42800,42800,42800,42800,0
|
|
20240119,130300,61609000,42800,42800,42800,42800,62
|
|
20240119,130200,58955400,42900,42900,42900,42900,0
|
|
20240119,130100,58955400,42900,42900,42900,42900,25
|
|
20240119,130000,57882900,42900,42900,42900,42900,1
|
|
20240119,125900,57840000,42900,42900,42900,42900,1
|
|
20240119,125800,57797100,42900,42900,42900,42900,0
|
|
20240119,125700,57797100,42900,42900,42900,42900,0
|
|
20240119,125600,57797100,42900,42900,42900,42900,0
|
|
20240119,125500,57797100,42900,42900,42900,42900,0
|
|
20240119,125400,57797100,42900,42900,42900,42900,3
|
|
20240119,125300,57668400,42900,42900,42900,42900,0
|
|
20240119,125200,57668400,42900,42900,42900,42900,0
|
|
20240119,125100,57668400,42900,42900,42900,42900,1
|
|
20240119,125000,57625500,42800,42800,42800,42800,0
|
|
20240119,124900,57625500,42800,42800,42800,42800,0
|
|
20240119,124800,57625500,42800,42800,42800,42800,0
|
|
20240119,124700,57625500,42800,42800,42800,42800,0
|
|
20240119,124600,57625500,42800,42850,42850,42800,31
|
|
20240119,124500,56297300,42850,42850,42850,42850,0
|
|
20240119,124400,56297300,42850,42850,42850,42850,0
|
|
20240119,124300,56297300,42850,42850,42850,42850,0
|
|
20240119,124200,56297300,42850,42850,42850,42850,0
|
|
20240119,124100,56297300,42850,42850,42850,42850,124
|
|
20240119,124000,50983900,42850,42850,42850,42850,0
|
|
20240119,123900,50983900,42850,42850,42850,42850,0
|
|
20240119,123800,50983900,42850,42850,42850,42850,0
|
|
20240119,123700,50983900,42850,42850,42850,42850,3
|
|
20240119,123600,50855350,42900,42900,42900,42900,1
|
|
20240119,123500,50812450,42850,42850,42850,42850,0
|
|
20240119,123400,50812450,42850,42850,42850,42850,0
|
|
20240119,123300,50812450,42850,42850,42850,42850,0
|
|
20240119,123200,50812450,42850,42850,42850,42850,0
|
|
20240119,123100,50812450,42850,42850,42850,42850,0
|
|
20240119,123000,50812450,42850,42850,42850,42850,0
|
|
20240119,122900,50812450,42850,42850,42850,42850,0
|
|
20240119,122800,50812450,42850,42850,42850,42850,0
|
|
20240119,122700,50812450,42850,42850,42850,42850,0
|
|
20240119,122600,50812450,42850,42850,42850,42850,0
|
|
20240119,122500,50812450,42850,42850,42850,42850,0
|
|
20240119,122400,50812450,42850,42850,42850,42850,0
|
|
20240119,122300,50812450,42850,42850,42850,42850,0
|
|
20240119,122200,50812450,42850,42850,42850,42850,0
|
|
20240119,122100,50812450,42850,42850,42850,42850,0
|
|
20240119,122000,50812450,42850,42850,42850,42850,0
|
|
20240119,121900,50812450,42850,42850,42850,42850,0
|
|
20240119,121800,50812450,42850,42850,42850,42850,0
|
|
20240119,121700,50812450,42850,42850,42850,42850,0
|
|
20240119,121600,50812450,42850,42850,42850,42850,0
|
|
20240119,121500,50812450,42850,42850,42850,42850,0
|
|
20240119,121400,50812450,42850,42850,42850,42850,0
|
|
20240119,121300,50812450,42850,42850,42850,42850,0
|
|
20240119,121200,50812450,42850,42850,42850,42850,0
|
|
20240119,121100,50812450,42850,42850,42850,42850,0
|
|
20240119,121000,50812450,42850,42850,42850,42850,0
|
|
20240119,120900,50812450,42850,42850,42850,42850,0
|
|
20240119,120800,50812450,42850,42850,42850,42850,0
|
|
20240119,120700,50812450,42850,42850,42850,42850,0
|
|
20240119,120600,50812450,42850,42850,42850,42850,0
|
|
20240119,120500,50812450,42850,42850,42850,42850,0
|
|
20240119,120400,50812450,42850,42850,42850,42850,0
|
|
20240119,120300,50812450,42850,42850,42850,42850,30
|
|
20240119,120200,49526950,42850,42850,42850,42850,0
|
|
20240119,120100,49526950,42850,42850,42850,42850,0
|
|
20240119,120000,49526950,42850,42850,42850,42850,45
|
|
20240119,115900,47598700,42850,42850,42850,42850,0
|
|
20240119,115800,47598700,42850,42850,42850,42850,25
|
|
20240119,115700,46527450,42800,42800,42800,42800,0
|
|
20240119,115600,46527450,42800,42800,42800,42800,0
|
|
20240119,115500,46527450,42800,42800,42800,42800,0
|
|
20240119,115400,46527450,42800,42800,42800,42800,0
|
|
20240119,115300,46527450,42800,42800,42800,42800,0
|
|
20240119,115200,46527450,42800,42800,42800,42800,0
|
|
20240119,115100,46527450,42800,42800,42800,42800,0
|
|
20240119,115000,46527450,42800,42800,42800,42800,0
|
|
20240119,114900,46527450,42800,42800,42800,42800,0
|
|
20240119,114800,46527450,42800,42800,42800,42800,1
|
|
20240119,114700,46484650,42850,42850,42850,42850,0
|
|
20240119,114600,46484650,42850,42850,42850,42850,0
|
|
20240119,114500,46484650,42850,42850,42850,42850,0
|
|
20240119,114400,46484650,42850,42850,42850,42850,0
|
|
20240119,114300,46484650,42850,42850,42850,42850,0
|
|
20240119,114200,46484650,42850,42850,42850,42850,0
|
|
20240119,114100,46484650,42850,42850,42850,42850,45
|
|
20240119,114000,44556400,42850,42850,42850,42850,0
|
|
20240119,113900,44556400,42850,42850,42850,42850,49
|
|
20240119,113800,42456750,42900,42900,42900,42900,50
|
|
20240119,113700,40311750,42950,42950,42950,42950,25
|
|
20240119,113600,39238000,42950,42950,42950,42950,0
|
|
20240119,113500,39238000,42950,42950,42950,42950,0
|
|
20240119,113400,39238000,42950,42950,42950,42950,0
|
|
20240119,113300,39238000,42950,42950,42950,42950,0
|
|
20240119,113200,39238000,42950,42950,42950,42950,0
|
|
20240119,113100,39238000,42950,42950,42950,42950,0
|
|
20240119,113000,39238000,42950,42950,42950,42950,0
|
|
20240119,112900,39238000,42950,42950,42950,42950,10
|
|
20240119,112800,38808500,42950,42950,42950,42950,2
|
|
20240119,112700,38722600,42950,42950,42950,42950,0
|
|
20240119,112600,38722600,42950,42950,42950,42950,0
|
|
20240119,112500,38722600,42950,42900,42950,42900,93
|
|
20240119,112400,34730700,42900,42900,42900,42900,0
|
|
20240119,112300,34730700,42900,42900,42900,42900,0
|
|
20240119,112200,34730700,42900,42900,42900,42900,0
|
|
20240119,112100,34730700,42900,42900,42900,42900,0
|
|
20240119,112000,34730700,42900,42900,42900,42900,0
|
|
20240119,111900,34730700,42900,42900,42900,42900,0
|
|
20240119,111800,34730700,42900,42900,42900,42900,0
|
|
20240119,111700,34730700,42900,42900,42900,42900,0
|
|
20240119,111600,34730700,42900,42900,42900,42900,0
|
|
20240119,111500,34730700,42900,42900,42900,42900,2
|
|
20240119,111400,34644900,42900,42900,42900,42900,1
|
|
20240119,111300,34602000,42950,42950,42950,42950,0
|
|
20240119,111200,34602000,42950,42950,42950,42950,0
|
|
20240119,111100,34602000,42950,42950,42950,42950,0
|
|
20240119,111000,34602000,42950,42950,42950,42950,0
|
|
20240119,110900,34602000,42950,42950,42950,42950,0
|
|
20240119,110800,34602000,42950,42950,42950,42950,1
|
|
20240119,110700,34559050,42950,42950,42950,42950,0
|
|
20240119,110600,34559050,42950,42950,42950,42950,0
|
|
20240119,110500,34559050,42950,42950,42950,42950,1
|
|
20240119,110400,34516100,42950,42950,42950,42950,0
|
|
20240119,110300,34516100,42950,42950,42950,42950,0
|
|
20240119,110200,34516100,42950,42950,42950,42950,0
|
|
20240119,110100,34516100,42950,42950,42950,42950,0
|
|
20240119,110000,34516100,42950,42950,42950,42950,1
|
|
20240119,105900,34473150,42900,42900,42900,42900,0
|
|
20240119,105800,34473150,42900,42900,42900,42900,4
|
|
20240119,105700,34301550,42900,42900,42900,42900,52
|
|
20240119,105600,32070750,43000,43000,43000,43000,0
|
|
20240119,105500,32070750,43000,43000,43000,43000,0
|
|
20240119,105400,32070750,43000,43000,43000,43000,0
|
|
20240119,105300,32070750,43000,43000,43000,43000,0
|
|
20240119,105200,32070750,43000,43000,43000,43000,0
|
|
20240119,105100,32070750,43000,43000,43000,43000,1
|
|
20240119,105000,32027750,42950,42950,42950,42950,2
|
|
20240119,104900,31941850,42950,43000,43000,42950,83
|
|
20240119,104800,28374400,43000,43000,43000,43000,0
|
|
20240119,104700,28374400,43000,43000,43000,43000,0
|
|
20240119,104600,28374400,43000,43000,43000,43000,0
|
|
20240119,104500,28374400,43000,43000,43000,43000,0
|
|
20240119,104400,28374400,43000,43000,43000,43000,0
|
|
20240119,104300,28374400,43000,43000,43000,43000,0
|
|
20240119,104200,28374400,43000,43000,43000,43000,0
|
|
20240119,104100,28374400,43000,43000,43000,43000,0
|
|
20240119,104000,28374400,43000,43000,43000,43000,0
|
|
20240119,103900,28374400,43000,43000,43000,43000,0
|
|
20240119,103800,28374400,43000,43000,43000,43000,0
|
|
20240119,103700,28374400,43000,43000,43000,43000,0
|
|
20240119,103600,28374400,43000,43000,43000,43000,0
|
|
20240119,103500,28374400,43000,43000,43000,43000,10
|
|
20240119,103400,27944400,43100,43100,43100,43100,0
|
|
20240119,103300,27944400,43100,43100,43100,43100,0
|
|
20240119,103200,27944400,43100,43100,43100,43100,0
|
|
20240119,103100,27944400,43100,43100,43100,43100,0
|
|
20240119,103000,27944400,43100,43100,43100,43100,0
|
|
20240119,102900,27944400,43100,43100,43100,43100,0
|
|
20240119,102800,27944400,43100,43100,43100,43100,0
|
|
20240119,102700,27944400,43100,43100,43100,43100,0
|
|
20240119,102600,27944400,43100,43100,43100,43100,0
|
|
20240119,102500,27944400,43100,43100,43100,43100,0
|
|
20240119,102400,27944400,43100,43100,43100,43100,0
|
|
20240119,102300,27944400,43100,43100,43100,43100,1
|
|
20240119,102200,27901300,43100,43100,43100,43100,0
|
|
20240119,102100,27901300,43100,43100,43100,43100,0
|
|
20240119,102000,27901300,43100,43100,43100,43100,0
|
|
20240119,101900,27901300,43100,43100,43100,43100,0
|
|
20240119,101800,27901300,43100,43100,43100,43100,0
|
|
20240119,101700,27901300,43100,43100,43100,43100,0
|
|
20240119,101600,27901300,43100,43100,43100,43100,0
|
|
20240119,101500,27901300,43100,43100,43100,43100,0
|
|
20240119,101400,27901300,43100,43100,43100,43100,0
|
|
20240119,101300,27901300,43100,43100,43100,43100,0
|
|
20240119,101200,27901300,43100,43100,43100,43100,0
|
|
20240119,101100,27901300,43100,43100,43100,43100,0
|
|
20240119,101000,27901300,43100,43100,43100,43100,25
|
|
20240119,100900,26823800,43050,43050,43050,43050,1
|
|
20240119,100800,26780750,43000,43000,43000,43000,1
|
|
20240119,100700,26737750,42900,42900,42900,42900,0
|
|
20240119,100600,26737750,42900,42900,42900,42900,0
|
|
20240119,100500,26737750,42900,42900,42900,42900,0
|
|
20240119,100400,26737750,42900,42900,42900,42900,0
|
|
20240119,100300,26737750,42900,42900,42900,42900,0
|
|
20240119,100200,26737750,42900,42900,42900,42900,0
|
|
20240119,100100,26737750,42900,42900,42900,42900,0
|
|
20240119,100000,26737750,42900,43100,43100,42900,341
|
|
20240119,095900,12077950,43050,43050,43050,43050,0
|
|
20240119,095800,12077950,43050,43050,43050,43050,0
|
|
20240119,095700,12077950,43050,43050,43050,43050,0
|
|
20240119,095600,12077950,43050,43050,43050,43050,0
|
|
20240119,095500,12077950,43050,43050,43050,43050,0
|
|
20240119,095400,12077950,43050,43050,43050,43050,0
|
|
20240119,095300,12077950,43050,43050,43050,43050,0
|
|
20240119,095200,12077950,43050,43050,43050,43050,0
|
|
20240119,095100,12077950,43050,43050,43050,43050,0
|
|
20240119,095000,12077950,43050,43050,43050,43050,0
|
|
20240119,094900,12077950,43050,43050,43050,43050,0
|
|
20240119,094800,12077950,43050,43050,43050,43050,0
|
|
20240119,094700,12077950,43050,43050,43050,43050,0
|
|
20240119,094600,12077950,43050,43050,43050,43050,0
|
|
20240119,094500,12077950,43050,43050,43050,43050,0
|
|
20240119,094400,12077950,43050,43050,43050,43050,0
|
|
20240119,094300,12077950,43050,43050,43050,43050,0
|
|
20240119,094200,12077950,43050,43050,43050,43050,0
|
|
20240119,094100,12077950,43050,43050,43050,43050,0
|
|
20240119,094000,12077950,43050,43050,43050,43050,0
|
|
20240119,093900,12077950,43050,43050,43050,43050,0
|
|
20240119,093800,12077950,43050,43050,43050,43050,1
|
|
20240119,093700,12034900,43050,43050,43050,43050,0
|
|
20240119,093600,12034900,43050,43050,43050,43050,8
|
|
20240119,093500,11690500,43050,43050,43050,43050,1
|
|
20240119,093400,11647450,43150,43150,43150,43150,0
|
|
20240119,093300,11647450,43150,43150,43150,43150,1
|
|
20240119,093200,11604300,43150,43150,43150,43150,0
|
|
20240119,093100,11604300,43150,43150,43150,43150,0
|
|
20240119,093000,11604300,43150,43050,43150,43050,94
|
|
20240119,092900,7557500,43050,43050,43050,43050,2
|
|
20240119,092800,7471400,43100,43100,43100,43100,10
|
|
20240119,092700,7040400,43200,43200,43200,43200,0
|
|
20240119,092600,7040400,43200,43200,43200,43200,0
|
|
20240119,092500,7040400,43200,43200,43200,43200,0
|
|
20240119,092400,7040400,43200,43200,43200,43200,0
|
|
20240119,092300,7040400,43200,43200,43200,43200,0
|
|
20240119,092200,7040400,43200,43200,43200,43200,10
|
|
20240119,092100,6608400,43300,43300,43300,43300,0
|
|
20240119,092000,6608400,43300,43300,43300,43300,0
|
|
20240119,091900,6608400,43300,43300,43300,43300,0
|
|
20240119,091800,6608400,43300,43300,43300,43300,0
|
|
20240119,091700,6608400,43300,43300,43300,43300,0
|
|
20240119,091600,6608400,43300,43300,43300,43300,1
|
|
20240119,091500,6565100,43550,43550,43550,43550,0
|
|
20240119,091400,6565100,43550,43550,43550,43550,0
|
|
20240119,091300,6565100,43550,43550,43550,43550,0
|
|
20240119,091200,6565100,43550,43550,43550,43550,0
|
|
20240119,091100,6565100,43550,43550,43550,43550,0
|
|
20240119,091000,6565100,43550,43450,43550,43450,15
|
|
20240119,090900,5912150,43000,43000,43000,43000,1
|
|
20240119,090800,5869150,43500,43500,43500,43500,0
|
|
20240119,090700,5869150,43500,43500,43500,43500,6
|
|
20240119,090600,5608150,43300,43300,43300,43300,0
|
|
20240119,090500,5608150,43300,43300,43300,43300,1
|
|
20240119,090400,5564850,42950,42950,42950,42950,0
|
|
20240119,090300,5564850,42950,43000,43000,42950,16
|
|
20240119,090200,4877150,43050,43050,43050,43050,11
|
|
20240119,090100,4403600,43600,43600,43600,43600,0
|
|
20240119,090000,4403600,43600,43600,43600,43600,101
|