575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,183200,43822150,22650,22650,22650,22650,153
|
|
20240109,183100,43822150,22650,22650,22650,22650,0
|
|
20240109,183000,43822150,22650,22650,22650,22650,0
|
|
20240109,182900,43822150,22650,22650,22650,22650,0
|
|
20240109,182800,43822150,22650,22650,22650,22650,0
|
|
20240109,182700,43822150,22650,22650,22650,22650,0
|
|
20240109,182600,43822150,22650,22650,22650,22650,0
|
|
20240109,182500,43822150,22650,22650,22650,22650,0
|
|
20240109,182400,43822150,22650,22650,22650,22650,0
|
|
20240109,182300,43822150,22650,22650,22650,22650,0
|
|
20240109,182200,43822150,22650,22650,22650,22650,0
|
|
20240109,182100,43822150,22650,22650,22650,22650,0
|
|
20240109,182000,43822150,22650,22650,22650,22650,0
|
|
20240109,181900,43822150,22650,22650,22650,22650,0
|
|
20240109,181800,43822150,22650,22650,22650,22650,0
|
|
20240109,181700,43822150,22650,22650,22650,22650,0
|
|
20240109,181600,43822150,22650,22650,22650,22650,0
|
|
20240109,181500,43822150,22650,22650,22650,22650,0
|
|
20240109,181400,43822150,22650,22650,22650,22650,0
|
|
20240109,181300,43822150,22650,22650,22650,22650,0
|
|
20240109,181200,43822150,22650,22650,22650,22650,0
|
|
20240109,181100,43822150,22650,22650,22650,22650,0
|
|
20240109,181000,43822150,22650,22650,22650,22650,0
|
|
20240109,180900,43822150,22650,22650,22650,22650,0
|
|
20240109,180800,43822150,22650,22650,22650,22650,0
|
|
20240109,180700,43822150,22650,22650,22650,22650,0
|
|
20240109,180600,43822150,22650,22650,22650,22650,0
|
|
20240109,180500,43822150,22650,22650,22650,22650,0
|
|
20240109,180400,43822150,22650,22650,22650,22650,0
|
|
20240109,180300,43822150,22650,22650,22650,22650,0
|
|
20240109,180200,43822150,22650,22650,22650,22650,153
|
|
20240109,180100,43822150,22650,22650,22650,22650,0
|
|
20240109,180000,43822150,22650,22650,22650,22650,0
|
|
20240109,175900,43822150,22650,22650,22650,22650,0
|
|
20240109,175800,43822150,22650,22650,22650,22650,0
|
|
20240109,175700,43822150,22650,22650,22650,22650,0
|
|
20240109,175600,43822150,22650,22650,22650,22650,0
|
|
20240109,175500,43822150,22650,22650,22650,22650,0
|
|
20240109,175400,43822150,22650,22650,22650,22650,0
|
|
20240109,175300,43822150,22650,22650,22650,22650,0
|
|
20240109,175200,43822150,22650,22650,22650,22650,0
|
|
20240109,175100,43822150,22650,22650,22650,22650,0
|
|
20240109,175000,43822150,22650,22650,22650,22650,0
|
|
20240109,174900,43822150,22650,22650,22650,22650,0
|
|
20240109,174800,43822150,22650,22650,22650,22650,0
|
|
20240109,174700,43822150,22650,22650,22650,22650,0
|
|
20240109,174600,43822150,22650,22650,22650,22650,0
|
|
20240109,174500,43822150,22650,22650,22650,22650,0
|
|
20240109,174400,43822150,22650,22650,22650,22650,0
|
|
20240109,174300,43822150,22650,22650,22650,22650,0
|
|
20240109,174200,43822150,22650,22650,22650,22650,0
|
|
20240109,174100,43822150,22650,22650,22650,22650,0
|
|
20240109,174000,43822150,22650,22650,22650,22650,0
|
|
20240109,173900,43822150,22650,22650,22650,22650,0
|
|
20240109,173800,43822150,22650,22650,22650,22650,0
|
|
20240109,173700,43822150,22650,22650,22650,22650,0
|
|
20240109,173600,43822150,22650,22650,22650,22650,0
|
|
20240109,173500,43822150,22650,22650,22650,22650,0
|
|
20240109,173400,43822150,22650,22650,22650,22650,0
|
|
20240109,173300,43822150,22650,22650,22650,22650,0
|
|
20240109,173200,43822150,22650,22650,22650,22650,153
|
|
20240109,173100,43822150,22650,22650,22650,22650,0
|
|
20240109,173000,43822150,22650,22650,22650,22650,0
|
|
20240109,172900,43822150,22650,22650,22650,22650,0
|
|
20240109,172800,43822150,22650,22650,22650,22650,0
|
|
20240109,172700,43822150,22650,22650,22650,22650,0
|
|
20240109,172600,43822150,22650,22650,22650,22650,0
|
|
20240109,172500,43822150,22650,22650,22650,22650,0
|
|
20240109,172400,43822150,22650,22650,22650,22650,0
|
|
20240109,172300,43822150,22650,22650,22650,22650,0
|
|
20240109,172200,43822150,22650,22650,22650,22650,0
|
|
20240109,172100,43822150,22650,22650,22650,22650,0
|
|
20240109,172000,43822150,22650,22650,22650,22650,0
|
|
20240109,171900,43822150,22650,22650,22650,22650,0
|
|
20240109,171800,43822150,22650,22650,22650,22650,0
|
|
20240109,171700,43822150,22650,22650,22650,22650,0
|
|
20240109,171600,43822150,22650,22650,22650,22650,0
|
|
20240109,171500,43822150,22650,22650,22650,22650,0
|
|
20240109,171400,43822150,22650,22650,22650,22650,0
|
|
20240109,171300,43822150,22650,22650,22650,22650,0
|
|
20240109,171200,43822150,22650,22650,22650,22650,0
|
|
20240109,171100,43822150,22650,22650,22650,22650,0
|
|
20240109,171000,43822150,22650,22650,22650,22650,0
|
|
20240109,170900,43822150,22650,22650,22650,22650,0
|
|
20240109,170800,43822150,22650,22650,22650,22650,0
|
|
20240109,170700,43822150,22650,22650,22650,22650,0
|
|
20240109,170600,43822150,22650,22650,22650,22650,0
|
|
20240109,170500,43822150,22650,22650,22650,22650,0
|
|
20240109,170400,43822150,22650,22650,22650,22650,0
|
|
20240109,170300,43822150,22650,22650,22650,22650,0
|
|
20240109,170200,43822150,22650,22650,22650,22650,153
|
|
20240109,170100,43822150,22650,22650,22650,22650,0
|
|
20240109,170000,43822150,22650,22650,22650,22650,0
|
|
20240109,165900,43822150,22650,22650,22650,22650,0
|
|
20240109,165800,43822150,22650,22650,22650,22650,0
|
|
20240109,165700,43822150,22650,22650,22650,22650,0
|
|
20240109,165600,43822150,22650,22650,22650,22650,0
|
|
20240109,165500,43822150,22650,22650,22650,22650,0
|
|
20240109,165400,43822150,22650,22650,22650,22650,0
|
|
20240109,165300,43822150,22650,22650,22650,22650,0
|
|
20240109,165200,43822150,22650,22650,22650,22650,0
|
|
20240109,165100,43822150,22650,22650,22650,22650,0
|
|
20240109,165000,43822150,22650,22650,22650,22650,0
|
|
20240109,164900,43822150,22650,22650,22650,22650,0
|
|
20240109,164800,43822150,22650,22650,22650,22650,0
|
|
20240109,164700,43822150,22650,22650,22650,22650,0
|
|
20240109,164600,43822150,22650,22650,22650,22650,0
|
|
20240109,164500,43822150,22650,22650,22650,22650,0
|
|
20240109,164400,43822150,22650,22650,22650,22650,0
|
|
20240109,164300,43822150,22650,22650,22650,22650,0
|
|
20240109,164200,43822150,22650,22650,22650,22650,0
|
|
20240109,164100,43822150,22650,22650,22650,22650,0
|
|
20240109,164000,43822150,22650,22650,22650,22650,0
|
|
20240109,163900,43822150,22650,22650,22650,22650,0
|
|
20240109,163800,43822150,22650,22650,22650,22650,0
|
|
20240109,163700,43822150,22650,22650,22650,22650,0
|
|
20240109,163600,43822150,22650,22650,22650,22650,0
|
|
20240109,163500,43822150,22650,22650,22650,22650,0
|
|
20240109,163400,43822150,22650,22650,22650,22650,0
|
|
20240109,163300,43822150,22650,22650,22650,22650,0
|
|
20240109,163200,43822150,22650,22650,22650,22650,153
|
|
20240109,163100,43822150,22650,22650,22650,22650,0
|
|
20240109,163000,43822150,22650,22650,22650,22650,0
|
|
20240109,162900,43822150,22650,22650,22650,22650,0
|
|
20240109,162800,43822150,22650,22650,22650,22650,0
|
|
20240109,162700,43822150,22650,22650,22650,22650,0
|
|
20240109,162600,43822150,22650,22650,22650,22650,0
|
|
20240109,162500,43822150,22650,22650,22650,22650,0
|
|
20240109,162400,43822150,22650,22650,22650,22650,0
|
|
20240109,162300,43822150,22650,22650,22650,22650,0
|
|
20240109,162200,43822150,22650,22650,22650,22650,0
|
|
20240109,162100,43822150,22650,22650,22650,22650,0
|
|
20240109,162000,43822150,22650,22650,22650,22650,0
|
|
20240109,161900,43822150,22650,22650,22650,22650,0
|
|
20240109,161800,43822150,22650,22650,22650,22650,0
|
|
20240109,161700,43822150,22650,22650,22650,22650,0
|
|
20240109,161600,43822150,22650,22650,22650,22650,0
|
|
20240109,161500,43822150,22650,22650,22650,22650,0
|
|
20240109,161400,43822150,22650,22650,22650,22650,0
|
|
20240109,161300,43822150,22650,22650,22650,22650,0
|
|
20240109,161200,43822150,22650,22650,22650,22650,0
|
|
20240109,161100,43822150,22650,22650,22650,22650,0
|
|
20240109,161000,43822150,22650,22650,22650,22650,0
|
|
20240109,160900,43822150,22650,22650,22650,22650,0
|
|
20240109,160800,43822150,22650,22650,22650,22650,0
|
|
20240109,160700,43822150,22650,22650,22650,22650,0
|
|
20240109,160600,43822150,22650,22650,22650,22650,0
|
|
20240109,160500,43822150,22650,22650,22650,22650,0
|
|
20240109,160400,43822150,22650,22650,22650,22650,0
|
|
20240109,160300,43822150,22650,22650,22650,22650,0
|
|
20240109,160200,43822150,22650,22650,22650,22650,153
|
|
20240109,160100,43822150,22650,22650,22650,22650,0
|
|
20240109,160000,43822150,22650,22650,22650,22650,0
|
|
20240109,155900,43822150,22650,22650,22650,22650,0
|
|
20240109,155800,43822150,22650,22650,22650,22650,0
|
|
20240109,155700,43822150,22650,22650,22650,22650,0
|
|
20240109,155600,43822150,22650,22650,22650,22650,0
|
|
20240109,155500,43822150,22650,22650,22650,22650,0
|
|
20240109,155400,43822150,22650,22650,22650,22650,0
|
|
20240109,155300,43822150,22650,22650,22650,22650,0
|
|
20240109,155200,43822150,22650,22650,22650,22650,0
|
|
20240109,155100,43822150,22650,22650,22650,22650,0
|
|
20240109,155000,43822150,22650,22650,22650,22650,0
|
|
20240109,154900,43822150,22650,22650,22650,22650,0
|
|
20240109,154800,43822150,22650,22650,22650,22650,0
|
|
20240109,154700,43822150,22650,22650,22650,22650,0
|
|
20240109,154600,43822150,22650,22650,22650,22650,0
|
|
20240109,154500,43822150,22650,22650,22650,22650,0
|
|
20240109,154400,43822150,22650,22650,22650,22650,0
|
|
20240109,154300,43822150,22650,22650,22650,22650,0
|
|
20240109,154200,43822150,22650,22650,22650,22650,0
|
|
20240109,154100,43822150,22650,22650,22650,22650,0
|
|
20240109,154000,43822150,22650,22650,22650,22650,0
|
|
20240109,153900,43822150,22650,22650,22650,22650,0
|
|
20240109,153800,43822150,22650,22650,22650,22650,0
|
|
20240109,153700,43822150,22650,22650,22650,22650,0
|
|
20240109,153600,43822150,22650,22650,22650,22650,0
|
|
20240109,153500,43822150,22650,22650,22650,22650,0
|
|
20240109,153400,43822150,22650,22650,22650,22650,0
|
|
20240109,153300,43822150,22650,22650,22650,22650,0
|
|
20240109,153200,43822150,22650,22650,22650,22650,153
|
|
20240109,153100,43822150,22650,22650,22650,22650,0
|
|
20240109,153000,43822150,22650,22650,22650,22650,153
|
|
20240109,152900,40356700,22500,22500,22500,22500,0
|
|
20240109,152800,40356700,22500,22500,22500,22500,0
|
|
20240109,152700,40356700,22500,22500,22500,22500,0
|
|
20240109,152600,40356700,22500,22500,22500,22500,0
|
|
20240109,152500,40356700,22500,22500,22500,22500,0
|
|
20240109,152400,40356700,22500,22500,22500,22500,0
|
|
20240109,152300,40356700,22500,22500,22500,22500,0
|
|
20240109,152200,40356700,22500,22500,22500,22500,0
|
|
20240109,152100,40356700,22500,22500,22500,22500,0
|
|
20240109,152000,40356700,22500,22500,22500,22500,0
|
|
20240109,151900,40356700,22500,22500,22500,22500,0
|
|
20240109,151800,40356700,22500,22500,22500,22500,0
|
|
20240109,151700,40356700,22500,22500,22500,22500,0
|
|
20240109,151600,40356700,22500,22500,22500,22500,0
|
|
20240109,151500,40356700,22500,22500,22500,22500,0
|
|
20240109,151400,40356700,22500,22500,22500,22500,0
|
|
20240109,151300,40356700,22500,22500,22500,22500,0
|
|
20240109,151200,40356700,22500,22500,22500,22500,0
|
|
20240109,151100,40356700,22500,22500,22500,22500,0
|
|
20240109,151000,40356700,22500,22500,22500,22500,0
|
|
20240109,150900,40356700,22500,22500,22500,22500,0
|
|
20240109,150800,40356700,22500,22500,22500,22500,0
|
|
20240109,150700,40356700,22500,22500,22500,22500,0
|
|
20240109,150600,40356700,22500,22500,22500,22500,0
|
|
20240109,150500,40356700,22500,22500,22500,22500,0
|
|
20240109,150400,40356700,22500,22500,22500,22500,0
|
|
20240109,150300,40356700,22500,22500,22500,22500,0
|
|
20240109,150200,40356700,22500,22500,22500,22500,0
|
|
20240109,150100,40356700,22500,22500,22500,22500,0
|
|
20240109,150000,40356700,22500,22500,22500,22500,0
|
|
20240109,145900,40356700,22500,22500,22500,22500,0
|
|
20240109,145800,40356700,22500,22500,22500,22500,0
|
|
20240109,145700,40356700,22500,22500,22500,22500,0
|
|
20240109,145600,40356700,22500,22500,22500,22500,0
|
|
20240109,145500,40356700,22500,22500,22500,22500,0
|
|
20240109,145400,40356700,22500,22500,22500,22500,0
|
|
20240109,145300,40356700,22500,22500,22500,22500,0
|
|
20240109,145200,40356700,22500,22500,22500,22500,0
|
|
20240109,145100,40356700,22500,22500,22500,22500,0
|
|
20240109,145000,40356700,22500,22500,22500,22500,0
|
|
20240109,144900,40356700,22500,22500,22500,22500,2
|
|
20240109,144800,40311700,22500,22500,22500,22500,0
|
|
20240109,144700,40311700,22500,22500,22500,22500,0
|
|
20240109,144600,40311700,22500,22500,22500,22500,0
|
|
20240109,144500,40311700,22500,22500,22500,22500,0
|
|
20240109,144400,40311700,22500,22500,22500,22500,0
|
|
20240109,144300,40311700,22500,22500,22500,22500,0
|
|
20240109,144200,40311700,22500,22500,22500,22500,0
|
|
20240109,144100,40311700,22500,22500,22500,22500,0
|
|
20240109,144000,40311700,22500,22500,22500,22500,0
|
|
20240109,143900,40311700,22500,22500,22500,22500,0
|
|
20240109,143800,40311700,22500,22500,22500,22500,1
|
|
20240109,143700,40289200,22500,22500,22500,22500,0
|
|
20240109,143600,40289200,22500,22500,22500,22500,0
|
|
20240109,143500,40289200,22500,22500,22500,22500,0
|
|
20240109,143400,40289200,22500,22500,22500,22500,0
|
|
20240109,143300,40289200,22500,22500,22500,22500,0
|
|
20240109,143200,40289200,22500,22500,22500,22500,0
|
|
20240109,143100,40289200,22500,22500,22500,22500,0
|
|
20240109,143000,40289200,22500,22500,22500,22500,0
|
|
20240109,142900,40289200,22500,22500,22500,22500,0
|
|
20240109,142800,40289200,22500,22500,22500,22500,0
|
|
20240109,142700,40289200,22500,22500,22500,22500,0
|
|
20240109,142600,40289200,22500,22500,22500,22500,0
|
|
20240109,142500,40289200,22500,22500,22500,22500,1
|
|
20240109,142400,40266700,22500,22500,22500,22500,0
|
|
20240109,142300,40266700,22500,22500,22500,22500,0
|
|
20240109,142200,40266700,22500,22500,22500,22500,0
|
|
20240109,142100,40266700,22500,22500,22500,22500,0
|
|
20240109,142000,40266700,22500,22500,22500,22500,0
|
|
20240109,141900,40266700,22500,22500,22500,22500,0
|
|
20240109,141800,40266700,22500,22500,22500,22500,0
|
|
20240109,141700,40266700,22500,22500,22500,22500,0
|
|
20240109,141600,40266700,22500,22500,22500,22500,2
|
|
20240109,141500,40221700,22500,22500,22500,22500,8
|
|
20240109,141400,40041700,22350,22350,22350,22350,56
|
|
20240109,141300,38790100,22350,22350,22350,22350,0
|
|
20240109,141200,38790100,22350,22350,22350,22350,0
|
|
20240109,141100,38790100,22350,22350,22350,22350,0
|
|
20240109,141000,38790100,22350,22350,22350,22350,0
|
|
20240109,140900,38790100,22350,22500,22500,22350,50
|
|
20240109,140800,37669950,22600,22600,22600,22600,0
|
|
20240109,140700,37669950,22600,22600,22600,22600,1
|
|
20240109,140600,37647350,22600,22600,22600,22600,0
|
|
20240109,140500,37647350,22600,22600,22600,22600,0
|
|
20240109,140400,37647350,22600,22600,22600,22600,0
|
|
20240109,140300,37647350,22600,22600,22600,22600,0
|
|
20240109,140200,37647350,22600,22600,22600,22600,0
|
|
20240109,140100,37647350,22600,22600,22600,22600,0
|
|
20240109,140000,37647350,22600,22600,22600,22600,0
|
|
20240109,135900,37647350,22600,22600,22600,22600,0
|
|
20240109,135800,37647350,22600,22600,22600,22600,0
|
|
20240109,135700,37647350,22600,22600,22600,22600,0
|
|
20240109,135600,37647350,22600,22600,22600,22600,0
|
|
20240109,135500,37647350,22600,22600,22600,22600,0
|
|
20240109,135400,37647350,22600,22600,22600,22600,0
|
|
20240109,135300,37647350,22600,22600,22600,22600,0
|
|
20240109,135200,37647350,22600,22600,22600,22600,0
|
|
20240109,135100,37647350,22600,22600,22600,22600,0
|
|
20240109,135000,37647350,22600,22600,22600,22600,0
|
|
20240109,134900,37647350,22600,22600,22600,22600,0
|
|
20240109,134800,37647350,22600,22600,22600,22600,0
|
|
20240109,134700,37647350,22600,22600,22600,22600,0
|
|
20240109,134600,37647350,22600,22600,22600,22600,0
|
|
20240109,134500,37647350,22600,22600,22600,22600,0
|
|
20240109,134400,37647350,22600,22600,22600,22600,0
|
|
20240109,134300,37647350,22600,22600,22600,22600,0
|
|
20240109,134200,37647350,22600,22600,22600,22600,0
|
|
20240109,134100,37647350,22600,22600,22600,22600,0
|
|
20240109,134000,37647350,22600,22600,22600,22600,0
|
|
20240109,133900,37647350,22600,22600,22600,22600,0
|
|
20240109,133800,37647350,22600,22600,22600,22600,0
|
|
20240109,133700,37647350,22600,22600,22600,22600,0
|
|
20240109,133600,37647350,22600,22600,22600,22600,2
|
|
20240109,133500,37602150,22600,22600,22600,22600,0
|
|
20240109,133400,37602150,22600,22600,22600,22600,0
|
|
20240109,133300,37602150,22600,22600,22600,22600,0
|
|
20240109,133200,37602150,22600,22600,22600,22600,0
|
|
20240109,133100,37602150,22600,22600,22600,22600,0
|
|
20240109,133000,37602150,22600,22600,22600,22600,0
|
|
20240109,132900,37602150,22600,22600,22600,22600,0
|
|
20240109,132800,37602150,22600,22600,22600,22600,0
|
|
20240109,132700,37602150,22600,22600,22600,22600,0
|
|
20240109,132600,37602150,22600,22600,22600,22600,0
|
|
20240109,132500,37602150,22600,22600,22600,22600,0
|
|
20240109,132400,37602150,22600,22600,22600,22600,0
|
|
20240109,132300,37602150,22600,22600,22600,22600,0
|
|
20240109,132200,37602150,22600,22600,22600,22600,0
|
|
20240109,132100,37602150,22600,22600,22600,22600,0
|
|
20240109,132000,37602150,22600,22600,22600,22600,0
|
|
20240109,131900,37602150,22600,22600,22600,22600,0
|
|
20240109,131800,37602150,22600,22600,22600,22600,0
|
|
20240109,131700,37602150,22600,22600,22600,22600,0
|
|
20240109,131600,37602150,22600,22600,22600,22600,0
|
|
20240109,131500,37602150,22600,22600,22600,22600,0
|
|
20240109,131400,37602150,22600,22600,22600,22600,0
|
|
20240109,131300,37602150,22600,22600,22600,22600,0
|
|
20240109,131200,37602150,22600,22600,22600,22600,0
|
|
20240109,131100,37602150,22600,22600,22600,22600,0
|
|
20240109,131000,37602150,22600,22600,22600,22600,0
|
|
20240109,130900,37602150,22600,22600,22600,22600,0
|
|
20240109,130800,37602150,22600,22600,22600,22600,0
|
|
20240109,130700,37602150,22600,22600,22600,22600,0
|
|
20240109,130600,37602150,22600,22600,22600,22600,0
|
|
20240109,130500,37602150,22600,22600,22600,22600,2
|
|
20240109,130400,37556950,22650,22650,22650,22650,0
|
|
20240109,130300,37556950,22650,22650,22650,22650,0
|
|
20240109,130200,37556950,22650,22650,22650,22650,0
|
|
20240109,130100,37556950,22650,22650,22650,22650,0
|
|
20240109,130000,37556950,22650,22650,22650,22650,0
|
|
20240109,125900,37556950,22650,22650,22650,22650,0
|
|
20240109,125800,37556950,22650,22650,22650,22650,0
|
|
20240109,125700,37556950,22650,22650,22650,22650,0
|
|
20240109,125600,37556950,22650,22650,22650,22650,0
|
|
20240109,125500,37556950,22650,22650,22650,22650,0
|
|
20240109,125400,37556950,22650,22650,22650,22650,0
|
|
20240109,125300,37556950,22650,22650,22650,22650,0
|
|
20240109,125200,37556950,22650,22650,22650,22650,0
|
|
20240109,125100,37556950,22650,22650,22650,22650,0
|
|
20240109,125000,37556950,22650,22650,22650,22650,0
|
|
20240109,124900,37556950,22650,22650,22650,22650,0
|
|
20240109,124800,37556950,22650,22650,22650,22650,0
|
|
20240109,124700,37556950,22650,22650,22650,22650,0
|
|
20240109,124600,37556950,22650,22650,22650,22650,89
|
|
20240109,124500,35541100,22650,22600,22650,22600,100
|
|
20240109,124400,33280750,22400,22400,22400,22400,119
|
|
20240109,124300,30615150,22400,22400,22400,22400,0
|
|
20240109,124200,30615150,22400,22400,22400,22400,0
|
|
20240109,124100,30615150,22400,22400,22400,22400,0
|
|
20240109,124000,30615150,22400,22400,22400,22400,0
|
|
20240109,123900,30615150,22400,22400,22400,22400,0
|
|
20240109,123800,30615150,22400,22400,22400,22400,0
|
|
20240109,123700,30615150,22400,22400,22400,22400,0
|
|
20240109,123600,30615150,22400,22400,22400,22400,0
|
|
20240109,123500,30615150,22400,22350,22400,22350,100
|
|
20240109,123400,28380050,22350,22300,22350,22300,12
|
|
20240109,123300,28112350,22400,22400,22400,22400,0
|
|
20240109,123200,28112350,22400,22400,22400,22400,0
|
|
20240109,123100,28112350,22400,22400,22400,22400,0
|
|
20240109,123000,28112350,22400,22400,22400,22400,0
|
|
20240109,122900,28112350,22400,22400,22400,22400,0
|
|
20240109,122800,28112350,22400,22400,22400,22400,0
|
|
20240109,122700,28112350,22400,22400,22400,22400,0
|
|
20240109,122600,28112350,22400,22400,22400,22400,0
|
|
20240109,122500,28112350,22400,22400,22400,22400,0
|
|
20240109,122400,28112350,22400,22400,22400,22400,0
|
|
20240109,122300,28112350,22400,22400,22400,22400,0
|
|
20240109,122200,28112350,22400,22400,22400,22400,0
|
|
20240109,122100,28112350,22400,22400,22400,22400,0
|
|
20240109,122000,28112350,22400,22400,22400,22400,0
|
|
20240109,121900,28112350,22400,22400,22400,22400,0
|
|
20240109,121800,28112350,22400,22400,22400,22400,0
|
|
20240109,121700,28112350,22400,22400,22400,22400,0
|
|
20240109,121600,28112350,22400,22400,22400,22400,0
|
|
20240109,121500,28112350,22400,22400,22400,22400,0
|
|
20240109,121400,28112350,22400,22400,22400,22400,0
|
|
20240109,121300,28112350,22400,22400,22400,22400,0
|
|
20240109,121200,28112350,22400,22400,22400,22400,0
|
|
20240109,121100,28112350,22400,22400,22400,22400,0
|
|
20240109,121000,28112350,22400,22400,22400,22400,0
|
|
20240109,120900,28112350,22400,22400,22400,22400,0
|
|
20240109,120800,28112350,22400,22400,22400,22400,0
|
|
20240109,120700,28112350,22400,22400,22400,22400,0
|
|
20240109,120600,28112350,22400,22400,22400,22400,0
|
|
20240109,120500,28112350,22400,22400,22400,22400,0
|
|
20240109,120400,28112350,22400,22400,22400,22400,0
|
|
20240109,120300,28112350,22400,22400,22400,22400,2
|
|
20240109,120200,28067550,22400,22400,22400,22400,0
|
|
20240109,120100,28067550,22400,22400,22400,22400,0
|
|
20240109,120000,28067550,22400,22400,22400,22400,2
|
|
20240109,115900,28022750,22400,22400,22400,22400,0
|
|
20240109,115800,28022750,22400,22400,22400,22400,0
|
|
20240109,115700,28022750,22400,22400,22400,22400,0
|
|
20240109,115600,28022750,22400,22400,22400,22400,54
|
|
20240109,115500,26813150,22400,22400,22400,22400,0
|
|
20240109,115400,26813150,22400,22400,22400,22400,0
|
|
20240109,115300,26813150,22400,22400,22400,22400,0
|
|
20240109,115200,26813150,22400,22350,22400,22350,20
|
|
20240109,115100,26365900,22350,22400,22400,22350,185
|
|
20240109,115000,22230900,22600,22600,22600,22600,0
|
|
20240109,114900,22230900,22600,22600,22600,22600,0
|
|
20240109,114800,22230900,22600,22600,22600,22600,0
|
|
20240109,114700,22230900,22600,22600,22600,22600,0
|
|
20240109,114600,22230900,22600,22600,22600,22600,0
|
|
20240109,114500,22230900,22600,22450,22600,22450,6
|
|
20240109,114400,22095700,22300,22300,22300,22300,0
|
|
20240109,114300,22095700,22300,22300,22300,22300,13
|
|
20240109,114200,21805800,22450,22450,22450,22450,0
|
|
20240109,114100,21805800,22450,22450,22450,22450,0
|
|
20240109,114000,21805800,22450,22450,22450,22450,0
|
|
20240109,113900,21805800,22450,22450,22450,22450,0
|
|
20240109,113800,21805800,22450,22450,22450,22450,3
|
|
20240109,113700,21738450,22450,22450,22450,22450,0
|
|
20240109,113600,21738450,22450,22450,22450,22450,0
|
|
20240109,113500,21738450,22450,22450,22450,22450,0
|
|
20240109,113400,21738450,22450,22450,22450,22450,0
|
|
20240109,113300,21738450,22450,22450,22450,22450,0
|
|
20240109,113200,21738450,22450,22450,22450,22450,3
|
|
20240109,113100,21671100,22450,22450,22450,22450,0
|
|
20240109,113000,21671100,22450,22450,22450,22450,0
|
|
20240109,112900,21671100,22450,22450,22450,22450,0
|
|
20240109,112800,21671100,22450,22450,22450,22450,0
|
|
20240109,112700,21671100,22450,22450,22450,22450,0
|
|
20240109,112600,21671100,22450,22450,22450,22450,0
|
|
20240109,112500,21671100,22450,22450,22450,22450,0
|
|
20240109,112400,21671100,22450,22450,22450,22450,0
|
|
20240109,112300,21671100,22450,22450,22450,22450,0
|
|
20240109,112200,21671100,22450,22450,22450,22450,0
|
|
20240109,112100,21671100,22450,22450,22450,22450,0
|
|
20240109,112000,21671100,22450,22450,22450,22450,0
|
|
20240109,111900,21671100,22450,22450,22450,22450,0
|
|
20240109,111800,21671100,22450,22450,22450,22450,1
|
|
20240109,111700,21648650,22400,22400,22400,22400,10
|
|
20240109,111600,21424650,22600,22600,22600,22600,0
|
|
20240109,111500,21424650,22600,22600,22600,22600,0
|
|
20240109,111400,21424650,22600,22600,22600,22600,0
|
|
20240109,111300,21424650,22600,22600,22600,22600,4
|
|
20240109,111200,21334250,22600,22600,22600,22600,0
|
|
20240109,111100,21334250,22600,22600,22600,22600,0
|
|
20240109,111000,21334250,22600,22600,22600,22600,0
|
|
20240109,110900,21334250,22600,22600,22600,22600,0
|
|
20240109,110800,21334250,22600,22600,22600,22600,0
|
|
20240109,110700,21334250,22600,22600,22600,22600,0
|
|
20240109,110600,21334250,22600,22600,22600,22600,4
|
|
20240109,110500,21243850,22600,22600,22600,22600,0
|
|
20240109,110400,21243850,22600,22600,22600,22600,0
|
|
20240109,110300,21243850,22600,22600,22600,22600,0
|
|
20240109,110200,21243850,22600,22600,22600,22600,0
|
|
20240109,110100,21243850,22600,22450,22600,22450,12
|
|
20240109,110000,20973650,22450,22450,22450,22450,0
|
|
20240109,105900,20973650,22450,22450,22450,22450,50
|
|
20240109,105800,19851150,22450,22450,22450,22450,0
|
|
20240109,105700,19851150,22450,22450,22450,22450,0
|
|
20240109,105600,19851150,22450,22450,22450,22450,0
|
|
20240109,105500,19851150,22450,22400,22450,22400,50
|
|
20240109,105400,18728700,22350,22350,22350,22350,0
|
|
20240109,105300,18728700,22350,22350,22350,22350,0
|
|
20240109,105200,18728700,22350,22450,22450,22300,300
|
|
20240109,105100,12027950,22400,22400,22400,22400,1
|
|
20240109,105000,12005550,22350,22450,22450,22350,100
|
|
20240109,104900,9767300,22700,22700,22700,22700,1
|
|
20240109,104800,9744600,22600,22600,22600,22600,0
|
|
20240109,104700,9744600,22600,22600,22600,22600,0
|
|
20240109,104600,9744600,22600,22600,22600,22600,7
|
|
20240109,104500,9586400,22600,22600,22600,22600,0
|
|
20240109,104400,9586400,22600,22600,22600,22600,0
|
|
20240109,104300,9586400,22600,22600,22600,22600,0
|
|
20240109,104200,9586400,22600,22600,22600,22600,0
|
|
20240109,104100,9586400,22600,22600,22600,22600,0
|
|
20240109,104000,9586400,22600,22600,22600,22600,0
|
|
20240109,103900,9586400,22600,22600,22600,22600,0
|
|
20240109,103800,9586400,22600,22600,22600,22600,0
|
|
20240109,103700,9586400,22600,22600,22600,22600,0
|
|
20240109,103600,9586400,22600,22600,22600,22600,0
|
|
20240109,103500,9586400,22600,22600,22600,22600,0
|
|
20240109,103400,9586400,22600,22600,22600,22600,0
|
|
20240109,103300,9586400,22600,22600,22600,22600,0
|
|
20240109,103200,9586400,22600,22600,22600,22600,0
|
|
20240109,103100,9586400,22600,22600,22600,22600,0
|
|
20240109,103000,9586400,22600,22600,22600,22600,2
|
|
20240109,102900,9541200,22600,22600,22600,22600,0
|
|
20240109,102800,9541200,22600,22600,22600,22600,0
|
|
20240109,102700,9541200,22600,22600,22600,22600,0
|
|
20240109,102600,9541200,22600,22600,22600,22600,0
|
|
20240109,102500,9541200,22600,22600,22600,22600,0
|
|
20240109,102400,9541200,22600,22600,22600,22600,0
|
|
20240109,102300,9541200,22600,22600,22600,22600,0
|
|
20240109,102200,9541200,22600,22600,22600,22600,0
|
|
20240109,102100,9541200,22600,22600,22600,22600,0
|
|
20240109,102000,9541200,22600,22600,22600,22600,0
|
|
20240109,101900,9541200,22600,22600,22600,22600,0
|
|
20240109,101800,9541200,22600,22600,22600,22600,0
|
|
20240109,101700,9541200,22600,22600,22600,22600,0
|
|
20240109,101600,9541200,22600,22600,22600,22600,0
|
|
20240109,101500,9541200,22600,22600,22600,22600,0
|
|
20240109,101400,9541200,22600,22600,22600,22600,0
|
|
20240109,101300,9541200,22600,22600,22600,22600,0
|
|
20240109,101200,9541200,22600,22600,22600,22600,0
|
|
20240109,101100,9541200,22600,22600,22600,22600,0
|
|
20240109,101000,9541200,22600,22600,22600,22600,0
|
|
20240109,100900,9541200,22600,22600,22600,22600,0
|
|
20240109,100800,9541200,22600,22600,22600,22600,0
|
|
20240109,100700,9541200,22600,22600,22600,22600,0
|
|
20240109,100600,9541200,22600,22600,22600,22600,0
|
|
20240109,100500,9541200,22600,22600,22600,22600,0
|
|
20240109,100400,9541200,22600,22600,22600,22600,0
|
|
20240109,100300,9541200,22600,22600,22600,22600,0
|
|
20240109,100200,9541200,22600,22600,22600,22600,0
|
|
20240109,100100,9541200,22600,22600,22600,22600,0
|
|
20240109,100000,9541200,22600,22600,22600,22600,0
|
|
20240109,095900,9541200,22600,22600,22600,22600,2
|
|
20240109,095800,9496000,22600,22600,22600,22600,0
|
|
20240109,095700,9496000,22600,22600,22600,22600,0
|
|
20240109,095600,9496000,22600,22600,22600,22600,0
|
|
20240109,095500,9496000,22600,22600,22600,22600,0
|
|
20240109,095400,9496000,22600,22600,22600,22600,0
|
|
20240109,095300,9496000,22600,22600,22600,22600,0
|
|
20240109,095200,9496000,22600,22600,22600,22600,0
|
|
20240109,095100,9496000,22600,22600,22600,22600,0
|
|
20240109,095000,9496000,22600,22600,22600,22600,0
|
|
20240109,094900,9496000,22600,22600,22600,22600,0
|
|
20240109,094800,9496000,22600,22600,22600,22600,11
|
|
20240109,094700,9247400,22700,22700,22700,22700,0
|
|
20240109,094600,9247400,22700,22700,22700,22700,0
|
|
20240109,094500,9247400,22700,22700,22700,22700,0
|
|
20240109,094400,9247400,22700,22700,22700,22700,0
|
|
20240109,094300,9247400,22700,22700,22700,22700,0
|
|
20240109,094200,9247400,22700,22700,22700,22700,0
|
|
20240109,094100,9247400,22700,22700,22700,22700,0
|
|
20240109,094000,9247400,22700,22700,22700,22700,0
|
|
20240109,093900,9247400,22700,22700,22700,22700,0
|
|
20240109,093800,9247400,22700,22700,22700,22700,0
|
|
20240109,093700,9247400,22700,22700,22700,22700,0
|
|
20240109,093600,9247400,22700,22700,22700,22700,0
|
|
20240109,093500,9247400,22700,22700,22700,22700,1
|
|
20240109,093400,9224700,22650,22650,22650,22650,0
|
|
20240109,093300,9224700,22650,22650,22650,22650,0
|
|
20240109,093200,9224700,22650,22650,22650,22650,0
|
|
20240109,093100,9224700,22650,22650,22650,22650,0
|
|
20240109,093000,9224700,22650,22650,22650,22650,0
|
|
20240109,092900,9224700,22650,22650,22650,22650,0
|
|
20240109,092800,9224700,22650,22650,22650,22650,0
|
|
20240109,092700,9224700,22650,22650,22650,22650,0
|
|
20240109,092600,9224700,22650,22650,22650,22650,0
|
|
20240109,092500,9224700,22650,22650,22650,22650,0
|
|
20240109,092400,9224700,22650,22650,22650,22650,1
|
|
20240109,092300,9202050,22450,22450,22450,22450,0
|
|
20240109,092200,9202050,22450,22450,22450,22450,0
|
|
20240109,092100,9202050,22450,22450,22450,22450,0
|
|
20240109,092000,9202050,22450,22450,22450,22450,59
|
|
20240109,091900,7877500,22400,22400,22400,22400,0
|
|
20240109,091800,7877500,22400,22400,22400,22400,0
|
|
20240109,091700,7877500,22400,22400,22400,22400,0
|
|
20240109,091600,7877500,22400,22400,22400,22400,0
|
|
20240109,091500,7877500,22400,22400,22400,22400,0
|
|
20240109,091400,7877500,22400,22400,22400,22400,0
|
|
20240109,091300,7877500,22400,22400,22400,22400,0
|
|
20240109,091200,7877500,22400,22400,22400,22400,3
|
|
20240109,091100,7810300,22400,22400,22400,22400,20
|
|
20240109,091000,7362300,22400,22800,22800,22400,285
|
|
20240109,090900,930650,22850,22850,22850,22850,0
|
|
20240109,090800,930650,22850,22850,22850,22850,0
|
|
20240109,090700,930650,22850,22850,22850,22850,0
|
|
20240109,090600,930650,22850,22850,22850,22850,0
|
|
20240109,090500,930650,22850,22650,22850,22600,12
|
|
20240109,090400,659000,22800,22900,22950,22800,5
|
|
20240109,090300,544550,22650,22650,22650,22650,1
|
|
20240109,090200,521900,23000,22650,23000,22650,23
|
|
20240109,090100,0,22600,22600,22600,22600,0
|
|
20240109,090000,0,22600,22600,22600,22600,0
|