607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,190400,6534570,15900,15900,15900,15900,2
|
|
20240109,190300,6534570,15900,15900,15900,15900,0
|
|
20240109,190200,6534570,15900,15900,15900,15900,0
|
|
20240109,190100,6534570,15900,15900,15900,15900,0
|
|
20240109,190000,6534570,15900,15900,15900,15900,0
|
|
20240109,185900,6534570,15900,15900,15900,15900,0
|
|
20240109,185800,6534570,15900,15900,15900,15900,0
|
|
20240109,185700,6534570,15900,15900,15900,15900,0
|
|
20240109,185600,6534570,15900,15900,15900,15900,0
|
|
20240109,185500,6534570,15900,15900,15900,15900,0
|
|
20240109,185400,6534570,15900,15900,15900,15900,0
|
|
20240109,185300,6534570,15900,15900,15900,15900,0
|
|
20240109,185200,6534570,15900,15900,15900,15900,0
|
|
20240109,185100,6534570,15900,15900,15900,15900,0
|
|
20240109,185000,6534570,15900,15900,15900,15900,0
|
|
20240109,184900,6534570,15900,15900,15900,15900,0
|
|
20240109,184800,6534570,15900,15900,15900,15900,0
|
|
20240109,184700,6534570,15900,15900,15900,15900,0
|
|
20240109,184600,6534570,15900,15900,15900,15900,0
|
|
20240109,184500,6534570,15900,15900,15900,15900,0
|
|
20240109,184400,6534570,15900,15900,15900,15900,0
|
|
20240109,184300,6534570,15900,15900,15900,15900,0
|
|
20240109,184200,6534570,15900,15900,15900,15900,0
|
|
20240109,184100,6534570,15900,15900,15900,15900,0
|
|
20240109,184000,6534570,15900,15900,15900,15900,0
|
|
20240109,183900,6534570,15900,15900,15900,15900,0
|
|
20240109,183800,6534570,15900,15900,15900,15900,0
|
|
20240109,183700,6534570,15900,15900,15900,15900,0
|
|
20240109,183600,6534570,15900,15900,15900,15900,0
|
|
20240109,183500,6534570,15900,15900,15900,15900,0
|
|
20240109,183400,6534570,15900,15900,15900,15900,2
|
|
20240109,183300,6534570,15900,15900,15900,15900,0
|
|
20240109,183200,6534570,15900,15900,15900,15900,0
|
|
20240109,183100,6534570,15900,15900,15900,15900,0
|
|
20240109,183000,6534570,15900,15900,15900,15900,0
|
|
20240109,182900,6534570,15900,15900,15900,15900,0
|
|
20240109,182800,6534570,15900,15900,15900,15900,0
|
|
20240109,182700,6534570,15900,15900,15900,15900,0
|
|
20240109,182600,6534570,15900,15900,15900,15900,0
|
|
20240109,182500,6534570,15900,15900,15900,15900,0
|
|
20240109,182400,6534570,15900,15900,15900,15900,0
|
|
20240109,182300,6534570,15900,15900,15900,15900,0
|
|
20240109,182200,6534570,15900,15900,15900,15900,0
|
|
20240109,182100,6534570,15900,15900,15900,15900,0
|
|
20240109,182000,6534570,15900,15900,15900,15900,0
|
|
20240109,181900,6534570,15900,15900,15900,15900,0
|
|
20240109,181800,6534570,15900,15900,15900,15900,0
|
|
20240109,181700,6534570,15900,15900,15900,15900,0
|
|
20240109,181600,6534570,15900,15900,15900,15900,0
|
|
20240109,181500,6534570,15900,15900,15900,15900,0
|
|
20240109,181400,6534570,15900,15900,15900,15900,0
|
|
20240109,181300,6534570,15900,15900,15900,15900,0
|
|
20240109,181200,6534570,15900,15900,15900,15900,0
|
|
20240109,181100,6534570,15900,15900,15900,15900,0
|
|
20240109,181000,6534570,15900,15900,15900,15900,0
|
|
20240109,180900,6534570,15900,15900,15900,15900,0
|
|
20240109,180800,6534570,15900,15900,15900,15900,0
|
|
20240109,180700,6534570,15900,15900,15900,15900,0
|
|
20240109,180600,6534570,15900,15900,15900,15900,0
|
|
20240109,180500,6534570,15900,15900,15900,15900,0
|
|
20240109,180400,6534570,15900,15900,15900,15900,2
|
|
20240109,180300,6534570,15900,15900,15900,15900,0
|
|
20240109,180200,6534570,15900,15900,15900,15900,0
|
|
20240109,180100,6534570,15900,15900,15900,15900,0
|
|
20240109,180000,6534570,15900,15900,15900,15900,0
|
|
20240109,175900,6534570,15900,15900,15900,15900,0
|
|
20240109,175800,6534570,15900,15900,15900,15900,0
|
|
20240109,175700,6534570,15900,15900,15900,15900,0
|
|
20240109,175600,6534570,15900,15900,15900,15900,0
|
|
20240109,175500,6534570,15900,15900,15900,15900,0
|
|
20240109,175400,6534570,15900,15900,15900,15900,0
|
|
20240109,175300,6534570,15900,15900,15900,15900,0
|
|
20240109,175200,6534570,15900,15900,15900,15900,0
|
|
20240109,175100,6534570,15900,15900,15900,15900,0
|
|
20240109,175000,6534570,15900,15900,15900,15900,0
|
|
20240109,174900,6534570,15900,15900,15900,15900,0
|
|
20240109,174800,6534570,15900,15900,15900,15900,0
|
|
20240109,174700,6534570,15900,15900,15900,15900,0
|
|
20240109,174600,6534570,15900,15900,15900,15900,0
|
|
20240109,174500,6534570,15900,15900,15900,15900,0
|
|
20240109,174400,6534570,15900,15900,15900,15900,0
|
|
20240109,174300,6534570,15900,15900,15900,15900,0
|
|
20240109,174200,6534570,15900,15900,15900,15900,0
|
|
20240109,174100,6534570,15900,15900,15900,15900,0
|
|
20240109,174000,6534570,15900,15900,15900,15900,0
|
|
20240109,173900,6534570,15900,15900,15900,15900,0
|
|
20240109,173800,6534570,15900,15900,15900,15900,0
|
|
20240109,173700,6534570,15900,15900,15900,15900,0
|
|
20240109,173600,6534570,15900,15900,15900,15900,0
|
|
20240109,173500,6534570,15900,15900,15900,15900,0
|
|
20240109,173400,6534570,15900,15900,15900,15900,2
|
|
20240109,173300,6534570,15900,15900,15900,15900,0
|
|
20240109,173200,6534570,15900,15900,15900,15900,0
|
|
20240109,173100,6534570,15900,15900,15900,15900,0
|
|
20240109,173000,6534570,15900,15900,15900,15900,0
|
|
20240109,172900,6534570,15900,15900,15900,15900,0
|
|
20240109,172800,6534570,15900,15900,15900,15900,0
|
|
20240109,172700,6534570,15900,15900,15900,15900,0
|
|
20240109,172600,6534570,15900,15900,15900,15900,0
|
|
20240109,172500,6534570,15900,15900,15900,15900,0
|
|
20240109,172400,6534570,15900,15900,15900,15900,0
|
|
20240109,172300,6534570,15900,15900,15900,15900,0
|
|
20240109,172200,6534570,15900,15900,15900,15900,0
|
|
20240109,172100,6534570,15900,15900,15900,15900,0
|
|
20240109,172000,6534570,15900,15900,15900,15900,0
|
|
20240109,171900,6534570,15900,15900,15900,15900,0
|
|
20240109,171800,6534570,15900,15900,15900,15900,0
|
|
20240109,171700,6534570,15900,15900,15900,15900,0
|
|
20240109,171600,6534570,15900,15900,15900,15900,0
|
|
20240109,171500,6534570,15900,15900,15900,15900,0
|
|
20240109,171400,6534570,15900,15900,15900,15900,0
|
|
20240109,171300,6534570,15900,15900,15900,15900,0
|
|
20240109,171200,6534570,15900,15900,15900,15900,0
|
|
20240109,171100,6534570,15900,15900,15900,15900,0
|
|
20240109,171000,6534570,15900,15900,15900,15900,0
|
|
20240109,170900,6534570,15900,15900,15900,15900,0
|
|
20240109,170800,6534570,15900,15900,15900,15900,0
|
|
20240109,170700,6534570,15900,15900,15900,15900,0
|
|
20240109,170600,6534570,15900,15900,15900,15900,0
|
|
20240109,170500,6534570,15900,15900,15900,15900,0
|
|
20240109,170400,6534570,15900,15900,15900,15900,2
|
|
20240109,170300,6534570,15900,15900,15900,15900,0
|
|
20240109,170200,6534570,15900,15900,15900,15900,0
|
|
20240109,170100,6534570,15900,15900,15900,15900,0
|
|
20240109,170000,6534570,15900,15900,15900,15900,0
|
|
20240109,165900,6534570,15900,15900,15900,15900,0
|
|
20240109,165800,6534570,15900,15900,15900,15900,0
|
|
20240109,165700,6534570,15900,15900,15900,15900,0
|
|
20240109,165600,6534570,15900,15900,15900,15900,0
|
|
20240109,165500,6534570,15900,15900,15900,15900,0
|
|
20240109,165400,6534570,15900,15900,15900,15900,0
|
|
20240109,165300,6534570,15900,15900,15900,15900,0
|
|
20240109,165200,6534570,15900,15900,15900,15900,0
|
|
20240109,165100,6534570,15900,15900,15900,15900,0
|
|
20240109,165000,6534570,15900,15900,15900,15900,0
|
|
20240109,164900,6534570,15900,15900,15900,15900,0
|
|
20240109,164800,6534570,15900,15900,15900,15900,0
|
|
20240109,164700,6534570,15900,15900,15900,15900,0
|
|
20240109,164600,6534570,15900,15900,15900,15900,0
|
|
20240109,164500,6534570,15900,15900,15900,15900,0
|
|
20240109,164400,6534570,15900,15900,15900,15900,0
|
|
20240109,164300,6534570,15900,15900,15900,15900,0
|
|
20240109,164200,6534570,15900,15900,15900,15900,0
|
|
20240109,164100,6534570,15900,15900,15900,15900,0
|
|
20240109,164000,6534570,15900,15900,15900,15900,0
|
|
20240109,163900,6534570,15900,15900,15900,15900,0
|
|
20240109,163800,6534570,15900,15900,15900,15900,0
|
|
20240109,163700,6534570,15900,15900,15900,15900,0
|
|
20240109,163600,6534570,15900,15900,15900,15900,0
|
|
20240109,163500,6534570,15900,15900,15900,15900,0
|
|
20240109,163400,6534570,15900,15900,15900,15900,2
|
|
20240109,163300,6534570,15900,15900,15900,15900,0
|
|
20240109,163200,6534570,15900,15900,15900,15900,0
|
|
20240109,163100,6534570,15900,15900,15900,15900,0
|
|
20240109,163000,6534570,15900,15900,15900,15900,0
|
|
20240109,162900,6534570,15900,15900,15900,15900,0
|
|
20240109,162800,6534570,15900,15900,15900,15900,0
|
|
20240109,162700,6534570,15900,15900,15900,15900,0
|
|
20240109,162600,6534570,15900,15900,15900,15900,0
|
|
20240109,162500,6534570,15900,15900,15900,15900,0
|
|
20240109,162400,6534570,15900,15900,15900,15900,0
|
|
20240109,162300,6534570,15900,15900,15900,15900,0
|
|
20240109,162200,6534570,15900,15900,15900,15900,0
|
|
20240109,162100,6534570,15900,15900,15900,15900,0
|
|
20240109,162000,6534570,15900,15900,15900,15900,0
|
|
20240109,161900,6534570,15900,15900,15900,15900,0
|
|
20240109,161800,6534570,15900,15900,15900,15900,0
|
|
20240109,161700,6534570,15900,15900,15900,15900,0
|
|
20240109,161600,6534570,15900,15900,15900,15900,0
|
|
20240109,161500,6534570,15900,15900,15900,15900,0
|
|
20240109,161400,6534570,15900,15900,15900,15900,0
|
|
20240109,161300,6534570,15900,15900,15900,15900,0
|
|
20240109,161200,6534570,15900,15900,15900,15900,0
|
|
20240109,161100,6534570,15900,15900,15900,15900,0
|
|
20240109,161000,6534570,15900,15900,15900,15900,0
|
|
20240109,160900,6534570,15900,15900,15900,15900,0
|
|
20240109,160800,6534570,15900,15900,15900,15900,0
|
|
20240109,160700,6534570,15900,15900,15900,15900,0
|
|
20240109,160600,6534570,15900,15900,15900,15900,0
|
|
20240109,160500,6534570,15900,15900,15900,15900,0
|
|
20240109,160400,6534570,15900,15900,15900,15900,2
|
|
20240109,160300,6534570,15900,15900,15900,15900,0
|
|
20240109,160200,6534570,15900,15900,15900,15900,0
|
|
20240109,160100,6534570,15900,15900,15900,15900,0
|
|
20240109,160000,6534570,15900,15900,15900,15900,0
|
|
20240109,155900,6534570,15900,15900,15900,15900,0
|
|
20240109,155800,6534570,15900,15900,15900,15900,0
|
|
20240109,155700,6534570,15900,15900,15900,15900,0
|
|
20240109,155600,6534570,15900,15900,15900,15900,0
|
|
20240109,155500,6534570,15900,15900,15900,15900,0
|
|
20240109,155400,6534570,15900,15900,15900,15900,0
|
|
20240109,155300,6534570,15900,15900,15900,15900,0
|
|
20240109,155200,6534570,15900,15900,15900,15900,0
|
|
20240109,155100,6534570,15900,15900,15900,15900,0
|
|
20240109,155000,6534570,15900,15900,15900,15900,0
|
|
20240109,154900,6534570,15900,15900,15900,15900,0
|
|
20240109,154800,6534570,15900,15900,15900,15900,0
|
|
20240109,154700,6534570,15900,15900,15900,15900,0
|
|
20240109,154600,6534570,15900,15900,15900,15900,0
|
|
20240109,154500,6534570,15900,15900,15900,15900,0
|
|
20240109,154400,6534570,15900,15900,15900,15900,0
|
|
20240109,154300,6534570,15900,15900,15900,15900,0
|
|
20240109,154200,6534570,15900,15900,15900,15900,0
|
|
20240109,154100,6534570,15900,15900,15900,15900,0
|
|
20240109,154000,6534570,15900,15900,15900,15900,0
|
|
20240109,153900,6534570,15900,15900,15900,15900,0
|
|
20240109,153800,6534570,15900,15900,15900,15900,0
|
|
20240109,153700,6534570,15900,15900,15900,15900,0
|
|
20240109,153600,6534570,15900,15900,15900,15900,0
|
|
20240109,153500,6534570,15900,15900,15900,15900,0
|
|
20240109,153400,6534570,15900,15900,15900,15900,2
|
|
20240109,153300,6534570,15900,15900,15900,15900,0
|
|
20240109,153200,6534570,15900,15900,15900,15900,0
|
|
20240109,153100,6534570,15900,15900,15900,15900,0
|
|
20240109,153000,6534570,15900,15900,15900,15900,2
|
|
20240109,152900,6502770,15800,15800,15800,15800,0
|
|
20240109,152800,6502770,15800,15800,15800,15800,0
|
|
20240109,152700,6502770,15800,15800,15800,15800,0
|
|
20240109,152600,6502770,15800,15800,15800,15800,0
|
|
20240109,152500,6502770,15800,15800,15800,15800,0
|
|
20240109,152400,6502770,15800,15800,15800,15800,0
|
|
20240109,152300,6502770,15800,15800,15800,15800,0
|
|
20240109,152200,6502770,15800,15800,15800,15800,0
|
|
20240109,152100,6502770,15800,15800,15800,15800,0
|
|
20240109,152000,6502770,15800,15800,15800,15800,0
|
|
20240109,151900,6502770,15800,15820,15820,15800,105
|
|
20240109,151800,4843600,15900,15900,15900,15900,0
|
|
20240109,151700,4843600,15900,15900,15900,15900,0
|
|
20240109,151600,4843600,15900,15900,15900,15900,10
|
|
20240109,151500,4684600,15900,15900,15900,15900,0
|
|
20240109,151400,4684600,15900,15900,15900,15900,0
|
|
20240109,151300,4684600,15900,15900,15900,15900,0
|
|
20240109,151200,4684600,15900,15900,15900,15900,0
|
|
20240109,151100,4684600,15900,15900,15900,15900,0
|
|
20240109,151000,4684600,15900,15900,15900,15900,0
|
|
20240109,150900,4684600,15900,15900,15900,15900,0
|
|
20240109,150800,4684600,15900,15900,15900,15900,0
|
|
20240109,150700,4684600,15900,15900,15900,15900,0
|
|
20240109,150600,4684600,15900,15900,15900,15900,0
|
|
20240109,150500,4684600,15900,15900,15900,15900,0
|
|
20240109,150400,4684600,15900,15900,15900,15900,0
|
|
20240109,150300,4684600,15900,15900,15900,15900,0
|
|
20240109,150200,4684600,15900,15900,15900,15900,0
|
|
20240109,150100,4684600,15900,15900,15900,15900,0
|
|
20240109,150000,4684600,15900,15900,15900,15900,0
|
|
20240109,145900,4684600,15900,15900,15900,15900,0
|
|
20240109,145800,4684600,15900,15900,15900,15900,0
|
|
20240109,145700,4684600,15900,15900,15900,15900,0
|
|
20240109,145600,4684600,15900,15900,15900,15900,0
|
|
20240109,145500,4684600,15900,15900,15900,15900,0
|
|
20240109,145400,4684600,15900,15900,15900,15900,0
|
|
20240109,145300,4684600,15900,15900,15900,15900,0
|
|
20240109,145200,4684600,15900,15900,15900,15900,0
|
|
20240109,145100,4684600,15900,15900,15900,15900,0
|
|
20240109,145000,4684600,15900,15900,15900,15900,0
|
|
20240109,144900,4684600,15900,15900,15900,15900,0
|
|
20240109,144800,4684600,15900,15900,15900,15900,0
|
|
20240109,144700,4684600,15900,15900,15900,15900,0
|
|
20240109,144600,4684600,15900,15900,15900,15900,0
|
|
20240109,144500,4684600,15900,15900,15900,15900,0
|
|
20240109,144400,4684600,15900,15900,15900,15900,0
|
|
20240109,144300,4684600,15900,15900,15900,15900,0
|
|
20240109,144200,4684600,15900,15900,15900,15900,0
|
|
20240109,144100,4684600,15900,15900,15900,15900,0
|
|
20240109,144000,4684600,15900,15900,15900,15900,0
|
|
20240109,143900,4684600,15900,15900,15900,15900,0
|
|
20240109,143800,4684600,15900,15900,15900,15900,0
|
|
20240109,143700,4684600,15900,15900,15900,15900,0
|
|
20240109,143600,4684600,15900,15900,15900,15900,0
|
|
20240109,143500,4684600,15900,15900,15900,15900,0
|
|
20240109,143400,4684600,15900,15900,15900,15900,0
|
|
20240109,143300,4684600,15900,15900,15900,15900,0
|
|
20240109,143200,4684600,15900,15900,15900,15900,0
|
|
20240109,143100,4684600,15900,15900,15900,15900,0
|
|
20240109,143000,4684600,15900,15900,15900,15900,0
|
|
20240109,142900,4684600,15900,15900,15900,15900,0
|
|
20240109,142800,4684600,15900,15820,15900,15820,12
|
|
20240109,142700,4494680,15900,15900,15900,15900,0
|
|
20240109,142600,4494680,15900,15900,15900,15900,2
|
|
20240109,142500,4462880,15910,15910,15910,15910,0
|
|
20240109,142400,4462880,15910,15910,15910,15910,0
|
|
20240109,142300,4462880,15910,15910,15910,15910,0
|
|
20240109,142200,4462880,15910,15910,15910,15910,0
|
|
20240109,142100,4462880,15910,15910,15910,15910,0
|
|
20240109,142000,4462880,15910,15910,15910,15910,0
|
|
20240109,141900,4462880,15910,15910,15910,15910,0
|
|
20240109,141800,4462880,15910,15910,15910,15910,1
|
|
20240109,141700,4446970,15910,15910,15910,15910,0
|
|
20240109,141600,4446970,15910,15910,15910,15910,0
|
|
20240109,141500,4446970,15910,15910,15910,15910,0
|
|
20240109,141400,4446970,15910,15830,15910,15830,7
|
|
20240109,141300,4336080,15830,15830,15830,15830,0
|
|
20240109,141200,4336080,15830,15830,15830,15830,0
|
|
20240109,141100,4336080,15830,15830,15830,15830,0
|
|
20240109,141000,4336080,15830,15830,15830,15830,0
|
|
20240109,140900,4336080,15830,15830,15830,15830,1
|
|
20240109,140800,4320250,15830,15830,15830,15830,0
|
|
20240109,140700,4320250,15830,15830,15830,15830,0
|
|
20240109,140600,4320250,15830,15830,15830,15830,0
|
|
20240109,140500,4320250,15830,15830,15830,15830,0
|
|
20240109,140400,4320250,15830,15830,15830,15830,0
|
|
20240109,140300,4320250,15830,15830,15830,15830,5
|
|
20240109,140200,4241100,15830,15830,15830,15830,0
|
|
20240109,140100,4241100,15830,15830,15830,15830,0
|
|
20240109,140000,4241100,15830,15830,15830,15830,8
|
|
20240109,135900,4114460,15830,15830,15830,15830,0
|
|
20240109,135800,4114460,15830,15830,15830,15830,5
|
|
20240109,135700,4035310,15910,15910,15910,15910,1
|
|
20240109,135600,4019400,15910,15910,15910,15910,1
|
|
20240109,135500,4003490,15910,15910,15910,15910,0
|
|
20240109,135400,4003490,15910,15910,15910,15910,0
|
|
20240109,135300,4003490,15910,15910,15910,15910,0
|
|
20240109,135200,4003490,15910,15910,15910,15910,0
|
|
20240109,135100,4003490,15910,15910,15910,15910,0
|
|
20240109,135000,4003490,15910,15910,15910,15910,0
|
|
20240109,134900,4003490,15910,15910,15910,15910,0
|
|
20240109,134800,4003490,15910,15910,15910,15910,0
|
|
20240109,134700,4003490,15910,15890,15910,15830,19
|
|
20240109,134600,3702090,15900,15900,15900,15900,0
|
|
20240109,134500,3702090,15900,15900,15900,15900,0
|
|
20240109,134400,3702090,15900,15900,15900,15900,0
|
|
20240109,134300,3702090,15900,15900,15900,15900,0
|
|
20240109,134200,3702090,15900,15900,15900,15900,1
|
|
20240109,134100,3686190,15910,15910,15910,15910,0
|
|
20240109,134000,3686190,15910,15910,15910,15910,0
|
|
20240109,133900,3686190,15910,15910,15910,15910,0
|
|
20240109,133800,3686190,15910,15910,15910,15910,1
|
|
20240109,133700,3670280,15910,15910,15910,15910,1
|
|
20240109,133600,3654370,15910,15910,15910,15910,0
|
|
20240109,133500,3654370,15910,15910,15910,15910,0
|
|
20240109,133400,3654370,15910,15910,15910,15910,0
|
|
20240109,133300,3654370,15910,15910,15910,15910,0
|
|
20240109,133200,3654370,15910,15910,15910,15910,0
|
|
20240109,133100,3654370,15910,15910,15910,15910,11
|
|
20240109,133000,3479360,15950,15950,15950,15950,0
|
|
20240109,132900,3479360,15950,15950,15950,15950,0
|
|
20240109,132800,3479360,15950,15950,15950,15950,0
|
|
20240109,132700,3479360,15950,15950,15950,15950,0
|
|
20240109,132600,3479360,15950,15950,15950,15950,0
|
|
20240109,132500,3479360,15950,15950,15950,15950,0
|
|
20240109,132400,3479360,15950,15950,15950,15950,0
|
|
20240109,132300,3479360,15950,15950,15950,15950,0
|
|
20240109,132200,3479360,15950,15950,15950,15950,0
|
|
20240109,132100,3479360,15950,15950,15950,15950,0
|
|
20240109,132000,3479360,15950,15950,15950,15950,0
|
|
20240109,131900,3479360,15950,15950,15950,15950,0
|
|
20240109,131800,3479360,15950,15950,15950,15950,0
|
|
20240109,131700,3479360,15950,15950,15950,15950,0
|
|
20240109,131600,3479360,15950,15950,15950,15950,0
|
|
20240109,131500,3479360,15950,15950,15950,15950,0
|
|
20240109,131400,3479360,15950,15950,15950,15950,0
|
|
20240109,131300,3479360,15950,15950,15950,15950,0
|
|
20240109,131200,3479360,15950,15950,15950,15950,0
|
|
20240109,131100,3479360,15950,15950,15950,15950,0
|
|
20240109,131000,3479360,15950,15950,15950,15950,0
|
|
20240109,130900,3479360,15950,15950,15950,15950,0
|
|
20240109,130800,3479360,15950,15950,15950,15950,0
|
|
20240109,130700,3479360,15950,15950,15950,15950,0
|
|
20240109,130600,3479360,15950,15950,15950,15950,0
|
|
20240109,130500,3479360,15950,15950,15950,15950,0
|
|
20240109,130400,3479360,15950,15950,15950,15950,0
|
|
20240109,130300,3479360,15950,15950,15950,15950,0
|
|
20240109,130200,3479360,15950,15950,15950,15950,0
|
|
20240109,130100,3479360,15950,15950,15950,15950,0
|
|
20240109,130000,3479360,15950,15950,15950,15950,0
|
|
20240109,125900,3479360,15950,15950,15950,15950,0
|
|
20240109,125800,3479360,15950,15950,15950,15950,0
|
|
20240109,125700,3479360,15950,15950,15950,15950,0
|
|
20240109,125600,3479360,15950,15950,15950,15950,0
|
|
20240109,125500,3479360,15950,15950,15950,15950,0
|
|
20240109,125400,3479360,15950,15950,15950,15950,0
|
|
20240109,125300,3479360,15950,15950,15950,15950,0
|
|
20240109,125200,3479360,15950,15950,15950,15950,0
|
|
20240109,125100,3479360,15950,15950,15950,15950,0
|
|
20240109,125000,3479360,15950,15950,15950,15950,0
|
|
20240109,124900,3479360,15950,15950,15950,15950,0
|
|
20240109,124800,3479360,15950,15950,15950,15950,0
|
|
20240109,124700,3479360,15950,15950,15950,15950,0
|
|
20240109,124600,3479360,15950,15950,15950,15950,0
|
|
20240109,124500,3479360,15950,15950,15950,15950,0
|
|
20240109,124400,3479360,15950,15950,15950,15950,0
|
|
20240109,124300,3479360,15950,15950,15950,15950,0
|
|
20240109,124200,3479360,15950,15950,15950,15950,0
|
|
20240109,124100,3479360,15950,15950,15950,15950,0
|
|
20240109,124000,3479360,15950,15950,15950,15950,0
|
|
20240109,123900,3479360,15950,15950,15950,15950,8
|
|
20240109,123800,3351760,15950,15950,15950,15950,0
|
|
20240109,123700,3351760,15950,15950,15950,15950,0
|
|
20240109,123600,3351760,15950,15950,15950,15950,0
|
|
20240109,123500,3351760,15950,15950,15950,15950,0
|
|
20240109,123400,3351760,15950,15950,15950,15950,0
|
|
20240109,123300,3351760,15950,15950,15950,15950,0
|
|
20240109,123200,3351760,15950,15950,15950,15950,0
|
|
20240109,123100,3351760,15950,15950,15950,15950,0
|
|
20240109,123000,3351760,15950,15950,15950,15950,0
|
|
20240109,122900,3351760,15950,15950,15950,15950,12
|
|
20240109,122800,3160360,15950,15950,15950,15950,0
|
|
20240109,122700,3160360,15950,15950,15950,15950,0
|
|
20240109,122600,3160360,15950,15950,15950,15950,0
|
|
20240109,122500,3160360,15950,15950,15950,15950,0
|
|
20240109,122400,3160360,15950,15950,15950,15950,0
|
|
20240109,122300,3160360,15950,15950,15950,15950,0
|
|
20240109,122200,3160360,15950,15950,15950,15950,0
|
|
20240109,122100,3160360,15950,15950,15950,15950,0
|
|
20240109,122000,3160360,15950,15950,15950,15950,0
|
|
20240109,121900,3160360,15950,15950,15950,15950,0
|
|
20240109,121800,3160360,15950,15950,15950,15950,0
|
|
20240109,121700,3160360,15950,15950,15950,15950,0
|
|
20240109,121600,3160360,15950,15950,15950,15950,0
|
|
20240109,121500,3160360,15950,15950,15950,15950,0
|
|
20240109,121400,3160360,15950,15950,15950,15950,1
|
|
20240109,121300,3144410,15910,15910,15910,15910,0
|
|
20240109,121200,3144410,15910,15910,15910,15910,0
|
|
20240109,121100,3144410,15910,15910,15910,15910,3
|
|
20240109,121000,3096680,15920,15940,15940,15920,3
|
|
20240109,120900,3048890,15950,15950,15950,15950,0
|
|
20240109,120800,3048890,15950,15950,15950,15950,0
|
|
20240109,120700,3048890,15950,15950,15950,15950,0
|
|
20240109,120600,3048890,15950,15950,15950,15950,0
|
|
20240109,120500,3048890,15950,15950,15950,15950,0
|
|
20240109,120400,3048890,15950,15950,15950,15950,0
|
|
20240109,120300,3048890,15950,15950,15950,15950,0
|
|
20240109,120200,3048890,15950,15950,15950,15950,0
|
|
20240109,120100,3048890,15950,15950,15950,15950,0
|
|
20240109,120000,3048890,15950,15950,15950,15950,0
|
|
20240109,115900,3048890,15950,15950,15950,15950,0
|
|
20240109,115800,3048890,15950,15950,15950,15950,0
|
|
20240109,115700,3048890,15950,15950,15950,15950,0
|
|
20240109,115600,3048890,15950,15950,15950,15950,0
|
|
20240109,115500,3048890,15950,15950,15950,15950,0
|
|
20240109,115400,3048890,15950,15950,15950,15950,0
|
|
20240109,115300,3048890,15950,15950,15950,15950,0
|
|
20240109,115200,3048890,15950,15950,15950,15950,0
|
|
20240109,115100,3048890,15950,15950,15950,15950,0
|
|
20240109,115000,3048890,15950,15950,15950,15950,0
|
|
20240109,114900,3048890,15950,15950,15950,15950,0
|
|
20240109,114800,3048890,15950,15950,15950,15950,0
|
|
20240109,114700,3048890,15950,15950,15950,15950,0
|
|
20240109,114600,3048890,15950,15950,15950,15950,0
|
|
20240109,114500,3048890,15950,15950,15950,15950,1
|
|
20240109,114400,3032940,15960,15960,15960,15960,0
|
|
20240109,114300,3032940,15960,15960,15960,15960,0
|
|
20240109,114200,3032940,15960,15960,15960,15960,0
|
|
20240109,114100,3032940,15960,15960,15960,15960,0
|
|
20240109,114000,3032940,15960,15960,15960,15960,0
|
|
20240109,113900,3032940,15960,15960,15960,15960,1
|
|
20240109,113800,3016980,15960,15960,15960,15960,0
|
|
20240109,113700,3016980,15960,15960,15960,15960,0
|
|
20240109,113600,3016980,15960,15960,15960,15960,0
|
|
20240109,113500,3016980,15960,15960,15960,15960,0
|
|
20240109,113400,3016980,15960,15960,15960,15960,0
|
|
20240109,113300,3016980,15960,15960,15960,15960,0
|
|
20240109,113200,3016980,15960,15960,15960,15960,0
|
|
20240109,113100,3016980,15960,15960,15960,15960,0
|
|
20240109,113000,3016980,15960,15960,15960,15960,0
|
|
20240109,112900,3016980,15960,15960,15960,15960,0
|
|
20240109,112800,3016980,15960,15960,15960,15960,0
|
|
20240109,112700,3016980,15960,15960,15960,15960,0
|
|
20240109,112600,3016980,15960,15960,15960,15960,0
|
|
20240109,112500,3016980,15960,15960,15960,15960,1
|
|
20240109,112400,3001020,15960,15960,15960,15960,1
|
|
20240109,112300,2985060,15960,15960,15960,15960,0
|
|
20240109,112200,2985060,15960,15960,15960,15960,0
|
|
20240109,112100,2985060,15960,15960,15960,15960,1
|
|
20240109,112000,2969100,15910,15910,15910,15910,0
|
|
20240109,111900,2969100,15910,15910,15910,15910,0
|
|
20240109,111800,2969100,15910,15910,15910,15910,1
|
|
20240109,111700,2953190,15960,15960,15960,15960,0
|
|
20240109,111600,2953190,15960,15960,15960,15960,0
|
|
20240109,111500,2953190,15960,15960,15960,15960,0
|
|
20240109,111400,2953190,15960,15960,15960,15960,0
|
|
20240109,111300,2953190,15960,15960,15960,15960,0
|
|
20240109,111200,2953190,15960,15960,15960,15960,0
|
|
20240109,111100,2953190,15960,15960,15960,15960,0
|
|
20240109,111000,2953190,15960,15960,15960,15960,0
|
|
20240109,110900,2953190,15960,15960,15960,15960,0
|
|
20240109,110800,2953190,15960,15960,15960,15960,0
|
|
20240109,110700,2953190,15960,15960,15960,15960,0
|
|
20240109,110600,2953190,15960,15960,15960,15960,0
|
|
20240109,110500,2953190,15960,15960,15960,15960,0
|
|
20240109,110400,2953190,15960,15960,15960,15960,0
|
|
20240109,110300,2953190,15960,15960,15960,15960,0
|
|
20240109,110200,2953190,15960,15960,15960,15960,0
|
|
20240109,110100,2953190,15960,15960,15960,15960,0
|
|
20240109,110000,2953190,15960,15960,15960,15960,0
|
|
20240109,105900,2953190,15960,15960,15960,15960,0
|
|
20240109,105800,2953190,15960,15960,15960,15960,0
|
|
20240109,105700,2953190,15960,15960,15960,15960,0
|
|
20240109,105600,2953190,15960,15960,15960,15960,0
|
|
20240109,105500,2953190,15960,15960,15960,15960,0
|
|
20240109,105400,2953190,15960,15960,15960,15960,0
|
|
20240109,105300,2953190,15960,15960,15960,15960,9
|
|
20240109,105200,2809550,15970,15970,15970,15970,0
|
|
20240109,105100,2809550,15970,15970,15970,15970,0
|
|
20240109,105000,2809550,15970,15970,15970,15970,0
|
|
20240109,104900,2809550,15970,15970,15970,15970,0
|
|
20240109,104800,2809550,15970,15970,15970,15970,0
|
|
20240109,104700,2809550,15970,15970,15970,15970,0
|
|
20240109,104600,2809550,15970,15970,15970,15970,0
|
|
20240109,104500,2809550,15970,15970,15970,15970,0
|
|
20240109,104400,2809550,15970,15970,15970,15970,0
|
|
20240109,104300,2809550,15970,15970,15970,15970,0
|
|
20240109,104200,2809550,15970,15970,15970,15970,0
|
|
20240109,104100,2809550,15970,15970,15970,15970,0
|
|
20240109,104000,2809550,15970,15970,15970,15970,0
|
|
20240109,103900,2809550,15970,15970,15970,15970,0
|
|
20240109,103800,2809550,15970,15970,15970,15970,0
|
|
20240109,103700,2809550,15970,15970,15970,15970,0
|
|
20240109,103600,2809550,15970,15970,15970,15970,0
|
|
20240109,103500,2809550,15970,15970,15970,15970,0
|
|
20240109,103400,2809550,15970,15970,15970,15970,0
|
|
20240109,103300,2809550,15970,15970,15970,15970,0
|
|
20240109,103200,2809550,15970,15970,15970,15970,0
|
|
20240109,103100,2809550,15970,15970,15970,15970,0
|
|
20240109,103000,2809550,15970,15970,15970,15970,0
|
|
20240109,102900,2809550,15970,15970,15970,15970,0
|
|
20240109,102800,2809550,15970,15970,15970,15970,0
|
|
20240109,102700,2809550,15970,15970,15970,15970,0
|
|
20240109,102600,2809550,15970,15970,15970,15970,0
|
|
20240109,102500,2809550,15970,15970,15970,15970,0
|
|
20240109,102400,2809550,15970,15970,15970,15970,0
|
|
20240109,102300,2809550,15970,15970,15970,15970,0
|
|
20240109,102200,2809550,15970,15970,15970,15970,0
|
|
20240109,102100,2809550,15970,15970,15970,15970,0
|
|
20240109,102000,2809550,15970,15970,15970,15970,0
|
|
20240109,101900,2809550,15970,15970,15970,15970,0
|
|
20240109,101800,2809550,15970,15970,15970,15970,0
|
|
20240109,101700,2809550,15970,15970,15970,15970,0
|
|
20240109,101600,2809550,15970,15970,15970,15970,0
|
|
20240109,101500,2809550,15970,15970,15970,15970,0
|
|
20240109,101400,2809550,15970,15970,15970,15970,0
|
|
20240109,101300,2809550,15970,15970,15970,15970,0
|
|
20240109,101200,2809550,15970,15970,15970,15970,0
|
|
20240109,101100,2809550,15970,15970,15970,15970,0
|
|
20240109,101000,2809550,15970,15970,15970,15970,0
|
|
20240109,100900,2809550,15970,15970,15970,15970,0
|
|
20240109,100800,2809550,15970,15970,15970,15970,3
|
|
20240109,100700,2761640,15970,15970,15970,15970,0
|
|
20240109,100600,2761640,15970,15970,15970,15970,0
|
|
20240109,100500,2761640,15970,15970,15970,15970,0
|
|
20240109,100400,2761640,15970,15970,15970,15970,0
|
|
20240109,100300,2761640,15970,15970,15970,15970,0
|
|
20240109,100200,2761640,15970,15970,15970,15970,0
|
|
20240109,100100,2761640,15970,15970,15970,15970,0
|
|
20240109,100000,2761640,15970,15970,15970,15970,0
|
|
20240109,095900,2761640,15970,15970,15970,15970,0
|
|
20240109,095800,2761640,15970,15970,15970,15970,0
|
|
20240109,095700,2761640,15970,15970,15970,15970,0
|
|
20240109,095600,2761640,15970,15970,15970,15970,0
|
|
20240109,095500,2761640,15970,15970,15970,15970,0
|
|
20240109,095400,2761640,15970,15970,15970,15970,0
|
|
20240109,095300,2761640,15970,15970,15970,15970,0
|
|
20240109,095200,2761640,15970,15970,15970,15970,0
|
|
20240109,095100,2761640,15970,15970,15970,15970,0
|
|
20240109,095000,2761640,15970,15970,15970,15970,0
|
|
20240109,094900,2761640,15970,15970,15970,15970,0
|
|
20240109,094800,2761640,15970,15970,15970,15970,6
|
|
20240109,094700,2665820,15980,15980,15980,15980,0
|
|
20240109,094600,2665820,15980,15980,15980,15980,0
|
|
20240109,094500,2665820,15980,15980,15980,15980,0
|
|
20240109,094400,2665820,15980,15980,15980,15980,0
|
|
20240109,094300,2665820,15980,15980,15980,15980,0
|
|
20240109,094200,2665820,15980,15980,15980,15980,0
|
|
20240109,094100,2665820,15980,15980,15980,15980,0
|
|
20240109,094000,2665820,15980,15980,15980,15980,0
|
|
20240109,093900,2665820,15980,15980,15980,15980,0
|
|
20240109,093800,2665820,15980,15980,15980,15980,0
|
|
20240109,093700,2665820,15980,15970,15980,15970,4
|
|
20240109,093600,2601930,15970,15950,15970,15950,111
|
|
20240109,093500,829660,15970,15970,15970,15970,0
|
|
20240109,093400,829660,15970,15970,15970,15970,0
|
|
20240109,093300,829660,15970,15970,15970,15970,0
|
|
20240109,093200,829660,15970,15970,15970,15970,0
|
|
20240109,093100,829660,15970,15970,15970,15970,0
|
|
20240109,093000,829660,15970,15970,15970,15970,0
|
|
20240109,092900,829660,15970,15970,15970,15970,0
|
|
20240109,092800,829660,15970,15970,15970,15970,3
|
|
20240109,092700,781750,15990,15990,15990,15990,0
|
|
20240109,092600,781750,15990,15990,15990,15990,0
|
|
20240109,092500,781750,15990,15990,15990,15990,0
|
|
20240109,092400,781750,15990,15990,15990,15990,0
|
|
20240109,092300,781750,15990,15990,15990,15990,0
|
|
20240109,092200,781750,15990,15990,15990,15990,0
|
|
20240109,092100,781750,15990,15990,15990,15990,0
|
|
20240109,092000,781750,15990,15990,15990,15990,0
|
|
20240109,091900,781750,15990,15990,15990,15990,0
|
|
20240109,091800,781750,15990,15990,15990,15990,0
|
|
20240109,091700,781750,15990,15990,15990,15990,0
|
|
20240109,091600,781750,15990,15990,15990,15990,0
|
|
20240109,091500,781750,15990,15990,15990,15990,0
|
|
20240109,091400,781750,15990,15990,15990,15990,0
|
|
20240109,091300,781750,15990,15990,15990,15990,0
|
|
20240109,091200,781750,15990,15990,15990,15990,0
|
|
20240109,091100,781750,15990,15990,15990,15990,0
|
|
20240109,091000,781750,15990,15980,15990,15980,4
|
|
20240109,090900,717820,15980,15980,15980,15980,28
|
|
20240109,090800,270380,15980,15980,15980,15980,1
|
|
20240109,090700,254400,15900,15900,15900,15900,0
|
|
20240109,090600,254400,15900,15900,15900,15900,0
|
|
20240109,090500,254400,15900,15900,15900,15900,0
|
|
20240109,090400,254400,15900,15900,15900,15900,4
|
|
20240109,090300,190800,15900,15900,15900,15900,0
|
|
20240109,090200,190800,15900,15900,15900,15900,0
|
|
20240109,090100,190800,15900,15900,15900,15900,0
|
|
20240109,090000,190800,15900,15900,15900,15900,12
|