525 lines
26 KiB
CSV
525 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184200,88279250,49000,49000,49000,49000,58
|
|
20240102,184100,88279250,49000,49000,49000,49000,0
|
|
20240102,184000,88279250,49000,49000,49000,49000,0
|
|
20240102,183900,88279250,49000,49000,49000,49000,0
|
|
20240102,183800,88279250,49000,49000,49000,49000,0
|
|
20240102,183700,88279250,49000,49000,49000,49000,0
|
|
20240102,183600,88279250,49000,49000,49000,49000,0
|
|
20240102,183500,88279250,49000,49000,49000,49000,0
|
|
20240102,183400,88279250,49000,49000,49000,49000,0
|
|
20240102,183300,88279250,49000,49000,49000,49000,0
|
|
20240102,183200,88279250,49000,49000,49000,49000,0
|
|
20240102,183100,88279250,49000,49000,49000,49000,0
|
|
20240102,183000,88279250,49000,49000,49000,49000,0
|
|
20240102,182900,88279250,49000,49000,49000,49000,0
|
|
20240102,182800,88279250,49000,49000,49000,49000,0
|
|
20240102,182700,88279250,49000,49000,49000,49000,0
|
|
20240102,182600,88279250,49000,49000,49000,49000,0
|
|
20240102,182500,88279250,49000,49000,49000,49000,0
|
|
20240102,182400,88279250,49000,49000,49000,49000,0
|
|
20240102,182300,88279250,49000,49000,49000,49000,0
|
|
20240102,182200,88279250,49000,49000,49000,49000,0
|
|
20240102,182100,88279250,49000,49000,49000,49000,0
|
|
20240102,182000,88279250,49000,49000,49000,49000,0
|
|
20240102,181900,88279250,49000,49000,49000,49000,0
|
|
20240102,181800,88279250,49000,49000,49000,49000,0
|
|
20240102,181700,88279250,49000,49000,49000,49000,0
|
|
20240102,181600,88279250,49000,49000,49000,49000,0
|
|
20240102,181500,88279250,49000,49000,49000,49000,0
|
|
20240102,181400,88279250,49000,49000,49000,49000,0
|
|
20240102,181300,88279250,49000,49000,49000,49000,0
|
|
20240102,181200,88279250,49000,49000,49000,49000,58
|
|
20240102,181100,88279250,49000,49000,49000,49000,0
|
|
20240102,181000,88279250,49000,49000,49000,49000,0
|
|
20240102,180900,88279250,49000,49000,49000,49000,0
|
|
20240102,180800,88279250,49000,49000,49000,49000,0
|
|
20240102,180700,88279250,49000,49000,49000,49000,0
|
|
20240102,180600,88279250,49000,49000,49000,49000,0
|
|
20240102,180500,88279250,49000,49000,49000,49000,0
|
|
20240102,180400,88279250,49000,49000,49000,49000,0
|
|
20240102,180300,88279250,49000,49000,49000,49000,0
|
|
20240102,180200,88279250,49000,49000,49000,49000,0
|
|
20240102,180100,88279250,49000,49000,49000,49000,0
|
|
20240102,180000,88279250,49000,49000,49000,49000,0
|
|
20240102,175900,88279250,49000,49000,49000,49000,0
|
|
20240102,175800,88279250,49000,49000,49000,49000,0
|
|
20240102,175700,88279250,49000,49000,49000,49000,0
|
|
20240102,175600,88279250,49000,49000,49000,49000,0
|
|
20240102,175500,88279250,49000,49000,49000,49000,0
|
|
20240102,175400,88279250,49000,49000,49000,49000,0
|
|
20240102,175300,88279250,49000,49000,49000,49000,0
|
|
20240102,175200,88279250,49000,49000,49000,49000,0
|
|
20240102,175100,88279250,49000,49000,49000,49000,0
|
|
20240102,175000,88279250,49000,49000,49000,49000,0
|
|
20240102,174900,88279250,49000,49000,49000,49000,0
|
|
20240102,174800,88279250,49000,49000,49000,49000,0
|
|
20240102,174700,88279250,49000,49000,49000,49000,0
|
|
20240102,174600,88279250,49000,49000,49000,49000,0
|
|
20240102,174500,88279250,49000,49000,49000,49000,0
|
|
20240102,174400,88279250,49000,49000,49000,49000,0
|
|
20240102,174300,88279250,49000,49000,49000,49000,0
|
|
20240102,174200,88279250,49000,49000,49000,49000,58
|
|
20240102,174100,88279250,49000,49000,49000,49000,0
|
|
20240102,174000,88279250,49000,49000,49000,49000,0
|
|
20240102,173900,88279250,49000,49000,49000,49000,0
|
|
20240102,173800,88279250,49000,49000,49000,49000,0
|
|
20240102,173700,88279250,49000,49000,49000,49000,0
|
|
20240102,173600,88279250,49000,49000,49000,49000,0
|
|
20240102,173500,88279250,49000,49000,49000,49000,0
|
|
20240102,173400,88279250,49000,49000,49000,49000,0
|
|
20240102,173300,88279250,49000,49000,49000,49000,0
|
|
20240102,173200,88279250,49000,49000,49000,49000,0
|
|
20240102,173100,88279250,49000,49000,49000,49000,0
|
|
20240102,173000,88279250,49000,49000,49000,49000,0
|
|
20240102,172900,88279250,49000,49000,49000,49000,0
|
|
20240102,172800,88279250,49000,49000,49000,49000,0
|
|
20240102,172700,88279250,49000,49000,49000,49000,0
|
|
20240102,172600,88279250,49000,49000,49000,49000,0
|
|
20240102,172500,88279250,49000,49000,49000,49000,0
|
|
20240102,172400,88279250,49000,49000,49000,49000,0
|
|
20240102,172300,88279250,49000,49000,49000,49000,0
|
|
20240102,172200,88279250,49000,49000,49000,49000,0
|
|
20240102,172100,88279250,49000,49000,49000,49000,0
|
|
20240102,172000,88279250,49000,49000,49000,49000,0
|
|
20240102,171900,88279250,49000,49000,49000,49000,0
|
|
20240102,171800,88279250,49000,49000,49000,49000,0
|
|
20240102,171700,88279250,49000,49000,49000,49000,0
|
|
20240102,171600,88279250,49000,49000,49000,49000,0
|
|
20240102,171500,88279250,49000,49000,49000,49000,0
|
|
20240102,171400,88279250,49000,49000,49000,49000,0
|
|
20240102,171300,88279250,49000,49000,49000,49000,0
|
|
20240102,171200,88279250,49000,49000,49000,49000,58
|
|
20240102,171100,88279250,49000,49000,49000,49000,0
|
|
20240102,171000,88279250,49000,49000,49000,49000,0
|
|
20240102,170900,88279250,49000,49000,49000,49000,0
|
|
20240102,170800,88279250,49000,49000,49000,49000,0
|
|
20240102,170700,88279250,49000,49000,49000,49000,0
|
|
20240102,170600,88279250,49000,49000,49000,49000,0
|
|
20240102,170500,88279250,49000,49000,49000,49000,0
|
|
20240102,170400,88279250,49000,49000,49000,49000,0
|
|
20240102,170300,88279250,49000,49000,49000,49000,0
|
|
20240102,170200,88279250,49000,49000,49000,49000,0
|
|
20240102,170100,88279250,49000,49000,49000,49000,0
|
|
20240102,170000,88279250,49000,49000,49000,49000,0
|
|
20240102,165900,88279250,49000,49000,49000,49000,0
|
|
20240102,165800,88279250,49000,49000,49000,49000,0
|
|
20240102,165700,88279250,49000,49000,49000,49000,0
|
|
20240102,165600,88279250,49000,49000,49000,49000,0
|
|
20240102,165500,88279250,49000,49000,49000,49000,0
|
|
20240102,165400,88279250,49000,49000,49000,49000,0
|
|
20240102,165300,88279250,49000,49000,49000,49000,0
|
|
20240102,165200,88279250,49000,49000,49000,49000,0
|
|
20240102,165100,88279250,49000,49000,49000,49000,0
|
|
20240102,165000,88279250,49000,49000,49000,49000,0
|
|
20240102,164900,88279250,49000,49000,49000,49000,0
|
|
20240102,164800,88279250,49000,49000,49000,49000,0
|
|
20240102,164700,88279250,49000,49000,49000,49000,0
|
|
20240102,164600,88279250,49000,49000,49000,49000,0
|
|
20240102,164500,88279250,49000,49000,49000,49000,0
|
|
20240102,164400,88279250,49000,49000,49000,49000,0
|
|
20240102,164300,88279250,49000,49000,49000,49000,0
|
|
20240102,164200,88279250,49000,49000,49000,49000,58
|
|
20240102,164100,88279250,49000,49000,49000,49000,0
|
|
20240102,164000,88279250,49000,49000,49000,49000,0
|
|
20240102,163900,88279250,49000,49000,49000,49000,0
|
|
20240102,163800,88279250,49000,49000,49000,49000,0
|
|
20240102,163700,88279250,49000,49000,49000,49000,0
|
|
20240102,163600,88279250,49000,49000,49000,49000,0
|
|
20240102,163500,88279250,49000,49000,49000,49000,0
|
|
20240102,163400,88279250,49000,49000,49000,49000,0
|
|
20240102,163300,88279250,49000,49000,49000,49000,0
|
|
20240102,163200,88279250,49000,49000,49000,49000,0
|
|
20240102,163100,88279250,49000,49000,49000,49000,0
|
|
20240102,163000,88279250,49000,49000,49000,49000,0
|
|
20240102,162900,88279250,49000,49000,49000,49000,0
|
|
20240102,162800,88279250,49000,49000,49000,49000,0
|
|
20240102,162700,88279250,49000,49000,49000,49000,0
|
|
20240102,162600,88279250,49000,49000,49000,49000,0
|
|
20240102,162500,88279250,49000,49000,49000,49000,0
|
|
20240102,162400,88279250,49000,49000,49000,49000,0
|
|
20240102,162300,88279250,49000,49000,49000,49000,0
|
|
20240102,162200,88279250,49000,49000,49000,49000,0
|
|
20240102,162100,88279250,49000,49000,49000,49000,0
|
|
20240102,162000,88279250,49000,49000,49000,49000,0
|
|
20240102,161900,88279250,49000,49000,49000,49000,0
|
|
20240102,161800,88279250,49000,49000,49000,49000,0
|
|
20240102,161700,88279250,49000,49000,49000,49000,0
|
|
20240102,161600,88279250,49000,49000,49000,49000,0
|
|
20240102,161500,88279250,49000,49000,49000,49000,0
|
|
20240102,161400,88279250,49000,49000,49000,49000,0
|
|
20240102,161300,88279250,49000,49000,49000,49000,0
|
|
20240102,161200,88279250,49000,49000,49000,49000,58
|
|
20240102,161100,88279250,49000,49000,49000,49000,0
|
|
20240102,161000,88279250,49000,49000,49000,49000,0
|
|
20240102,160900,88279250,49000,49000,49000,49000,0
|
|
20240102,160800,88279250,49000,49000,49000,49000,0
|
|
20240102,160700,88279250,49000,49000,49000,49000,0
|
|
20240102,160600,88279250,49000,49000,49000,49000,0
|
|
20240102,160500,88279250,49000,49000,49000,49000,0
|
|
20240102,160400,88279250,49000,49000,49000,49000,0
|
|
20240102,160300,88279250,49000,49000,49000,49000,0
|
|
20240102,160200,88279250,49000,49000,49000,49000,0
|
|
20240102,160100,88279250,49000,49000,49000,49000,0
|
|
20240102,160000,88279250,49000,49000,49000,49000,0
|
|
20240102,155900,88279250,49000,49000,49000,49000,0
|
|
20240102,155800,88279250,49000,49000,49000,49000,0
|
|
20240102,155700,88279250,49000,49000,49000,49000,0
|
|
20240102,155600,88279250,49000,49000,49000,49000,0
|
|
20240102,155500,88279250,49000,49000,49000,49000,0
|
|
20240102,155400,88279250,49000,49000,49000,49000,0
|
|
20240102,155300,88279250,49000,49000,49000,49000,0
|
|
20240102,155200,88279250,49000,49000,49000,49000,0
|
|
20240102,155100,88279250,49000,49000,49000,49000,0
|
|
20240102,155000,88279250,49000,49000,49000,49000,0
|
|
20240102,154900,88279250,49000,49000,49000,49000,0
|
|
20240102,154800,88279250,49000,49000,49000,49000,0
|
|
20240102,154700,88279250,49000,49000,49000,49000,0
|
|
20240102,154600,88279250,49000,49000,49000,49000,0
|
|
20240102,154500,88279250,49000,49000,49000,49000,0
|
|
20240102,154400,88279250,49000,49000,49000,49000,0
|
|
20240102,154300,88279250,49000,49000,49000,49000,0
|
|
20240102,154200,88279250,49000,49000,49000,49000,58
|
|
20240102,154100,88279250,49000,49000,49000,49000,0
|
|
20240102,154000,88279250,49000,49000,49000,49000,0
|
|
20240102,153900,88279250,49000,49000,49000,49000,0
|
|
20240102,153800,88279250,49000,49000,49000,49000,0
|
|
20240102,153700,88279250,49000,49000,49000,49000,0
|
|
20240102,153600,88279250,49000,49000,49000,49000,0
|
|
20240102,153500,88279250,49000,49000,49000,49000,0
|
|
20240102,153400,88279250,49000,49000,49000,49000,0
|
|
20240102,153300,88279250,49000,49000,49000,49000,0
|
|
20240102,153200,88279250,49000,49000,49000,49000,0
|
|
20240102,153100,88279250,49000,49000,49000,49000,0
|
|
20240102,153000,88279250,49000,49000,49000,49000,58
|
|
20240102,152900,85437250,49100,49100,49100,49100,0
|
|
20240102,152800,85437250,49100,49100,49100,49100,0
|
|
20240102,152700,85437250,49100,49100,49100,49100,0
|
|
20240102,152600,85437250,49100,49100,49100,49100,0
|
|
20240102,152500,85437250,49100,49100,49100,49100,0
|
|
20240102,152400,85437250,49100,49100,49100,49100,0
|
|
20240102,152300,85437250,49100,49100,49100,49100,0
|
|
20240102,152200,85437250,49100,49100,49100,49100,0
|
|
20240102,152100,85437250,49100,49100,49100,49100,0
|
|
20240102,152000,85437250,49100,49100,49100,49100,0
|
|
20240102,151900,85437250,49100,49100,49100,49100,0
|
|
20240102,151800,85437250,49100,49100,49100,49100,0
|
|
20240102,151700,85437250,49100,49100,49100,49100,0
|
|
20240102,151600,85437250,49100,49100,49100,49100,0
|
|
20240102,151500,85437250,49100,49100,49100,49100,0
|
|
20240102,151400,85437250,49100,49100,49100,49100,5
|
|
20240102,151300,85191750,49050,49050,49050,49050,0
|
|
20240102,151200,85191750,49050,49050,49050,49050,0
|
|
20240102,151100,85191750,49050,49050,49050,49050,0
|
|
20240102,151000,85191750,49050,49050,49050,49050,0
|
|
20240102,150900,85191750,49050,49050,49050,49050,5
|
|
20240102,150800,84946500,49000,49000,49000,49000,0
|
|
20240102,150700,84946500,49000,49000,49000,49000,2
|
|
20240102,150600,84848500,49050,49050,49050,49050,0
|
|
20240102,150500,84848500,49050,49050,49050,49050,20
|
|
20240102,150400,83867500,49050,49050,49050,49050,11
|
|
20240102,150300,83327950,49100,49100,49100,49100,0
|
|
20240102,150200,83327950,49100,49100,49100,49100,0
|
|
20240102,150100,83327950,49100,49100,49100,49100,1
|
|
20240102,150000,83278850,49050,49050,49050,49050,0
|
|
20240102,145900,83278850,49050,49050,49050,49050,0
|
|
20240102,145800,83278850,49050,49050,49050,49050,0
|
|
20240102,145700,83278850,49050,49050,49050,49050,0
|
|
20240102,145600,83278850,49050,49050,49050,49050,0
|
|
20240102,145500,83278850,49050,49050,49050,49050,0
|
|
20240102,145400,83278850,49050,49050,49050,49050,0
|
|
20240102,145300,83278850,49050,49050,49050,49050,0
|
|
20240102,145200,83278850,49050,49050,49050,49050,0
|
|
20240102,145100,83278850,49050,49050,49050,49050,0
|
|
20240102,145000,83278850,49050,49050,49050,49050,0
|
|
20240102,144900,83278850,49050,49050,49050,49050,0
|
|
20240102,144800,83278850,49050,49050,49050,49050,0
|
|
20240102,144700,83278850,49050,49050,49050,49050,0
|
|
20240102,144600,83278850,49050,49050,49050,49050,0
|
|
20240102,144500,83278850,49050,49050,49050,49050,0
|
|
20240102,144400,83278850,49050,49050,49050,49050,0
|
|
20240102,144300,83278850,49050,49050,49050,49050,0
|
|
20240102,144200,83278850,49050,49050,49050,49050,45
|
|
20240102,144100,81071600,49100,49100,49100,49100,180
|
|
20240102,144000,72233600,49100,49100,49100,49100,41
|
|
20240102,143900,70220500,49050,49050,49050,49050,0
|
|
20240102,143800,70220500,49050,49050,49050,49050,0
|
|
20240102,143700,70220500,49050,49050,49050,49050,0
|
|
20240102,143600,70220500,49050,49050,49050,49050,0
|
|
20240102,143500,70220500,49050,49050,49050,49050,0
|
|
20240102,143400,70220500,49050,49050,49050,49050,0
|
|
20240102,143300,70220500,49050,49050,49050,49050,0
|
|
20240102,143200,70220500,49050,49050,49050,49050,0
|
|
20240102,143100,70220500,49050,49050,49050,49050,0
|
|
20240102,143000,70220500,49050,49050,49050,49050,0
|
|
20240102,142900,70220500,49050,49050,49050,49050,0
|
|
20240102,142800,70220500,49050,49050,49050,49050,0
|
|
20240102,142700,70220500,49050,49050,49050,49050,0
|
|
20240102,142600,70220500,49050,49050,49050,49050,0
|
|
20240102,142500,70220500,49050,49050,49050,49050,0
|
|
20240102,142400,70220500,49050,49050,49050,49050,0
|
|
20240102,142300,70220500,49050,49050,49050,49050,0
|
|
20240102,142200,70220500,49050,49100,49100,49050,19
|
|
20240102,142100,69287650,49100,49100,49100,49100,0
|
|
20240102,142000,69287650,49100,49100,49100,49100,0
|
|
20240102,141900,69287650,49100,49100,49100,49100,0
|
|
20240102,141800,69287650,49100,49100,49100,49100,10
|
|
20240102,141700,68796650,49100,49100,49100,49100,0
|
|
20240102,141600,68796650,49100,49100,49100,49100,4
|
|
20240102,141500,68600250,49050,49050,49050,49050,0
|
|
20240102,141400,68600250,49050,49050,49050,49050,0
|
|
20240102,141300,68600250,49050,49050,49050,49050,0
|
|
20240102,141200,68600250,49050,49050,49050,49050,0
|
|
20240102,141100,68600250,49050,49050,49050,49050,0
|
|
20240102,141000,68600250,49050,49050,49050,49050,0
|
|
20240102,140900,68600250,49050,49050,49050,49050,0
|
|
20240102,140800,68600250,49050,49050,49050,49050,0
|
|
20240102,140700,68600250,49050,49050,49050,49050,0
|
|
20240102,140600,68600250,49050,49050,49050,49050,0
|
|
20240102,140500,68600250,49050,49050,49050,49050,0
|
|
20240102,140400,68600250,49050,49050,49050,49050,0
|
|
20240102,140300,68600250,49050,49050,49050,49050,0
|
|
20240102,140200,68600250,49050,49050,49050,49050,0
|
|
20240102,140100,68600250,49050,49050,49050,49050,0
|
|
20240102,140000,68600250,49050,49050,49050,49050,2
|
|
20240102,135900,68502150,49050,49050,49050,49050,0
|
|
20240102,135800,68502150,49050,49050,49050,49050,0
|
|
20240102,135700,68502150,49050,49100,49100,49050,14
|
|
20240102,135600,67814950,49000,49000,49000,49000,0
|
|
20240102,135500,67814950,49000,49000,49000,49000,0
|
|
20240102,135400,67814950,49000,49000,49000,49000,0
|
|
20240102,135300,67814950,49000,49000,49000,49000,0
|
|
20240102,135200,67814950,49000,49000,49000,49000,0
|
|
20240102,135100,67814950,49000,49000,49000,49000,0
|
|
20240102,135000,67814950,49000,49000,49000,49000,0
|
|
20240102,134900,67814950,49000,49000,49000,49000,0
|
|
20240102,134800,67814950,49000,49000,49000,49000,0
|
|
20240102,134700,67814950,49000,49000,49000,49000,0
|
|
20240102,134600,67814950,49000,49100,49100,49000,300
|
|
20240102,134500,53109450,49050,49050,49050,49050,0
|
|
20240102,134400,53109450,49050,49050,49050,49050,0
|
|
20240102,134300,53109450,49050,49050,49050,49050,0
|
|
20240102,134200,53109450,49050,49050,49050,49050,0
|
|
20240102,134100,53109450,49050,49050,49050,49050,0
|
|
20240102,134000,53109450,49050,49050,49050,49050,0
|
|
20240102,133900,53109450,49050,49050,49050,49050,0
|
|
20240102,133800,53109450,49050,49050,49050,49050,2
|
|
20240102,133700,53011350,49000,49000,49000,49000,0
|
|
20240102,133600,53011350,49000,49000,49000,49000,0
|
|
20240102,133500,53011350,49000,49000,49000,49000,0
|
|
20240102,133400,53011350,49000,49000,49000,49000,0
|
|
20240102,133300,53011350,49000,49300,49300,49000,248
|
|
20240102,133200,40855050,49350,49350,49350,49350,0
|
|
20240102,133100,40855050,49350,49350,49350,49350,0
|
|
20240102,133000,40855050,49350,49350,49350,49350,0
|
|
20240102,132900,40855050,49350,49350,49350,49350,0
|
|
20240102,132800,40855050,49350,49350,49350,49350,0
|
|
20240102,132700,40855050,49350,49350,49350,49350,0
|
|
20240102,132600,40855050,49350,49350,49350,49350,0
|
|
20240102,132500,40855050,49350,49350,49350,49350,0
|
|
20240102,132400,40855050,49350,49350,49350,49350,0
|
|
20240102,132300,40855050,49350,49350,49350,49350,0
|
|
20240102,132200,40855050,49350,49350,49350,49350,0
|
|
20240102,132100,40855050,49350,49350,49350,49350,0
|
|
20240102,132000,40855050,49350,49350,49350,49350,0
|
|
20240102,131900,40855050,49350,49350,49350,49350,0
|
|
20240102,131800,40855050,49350,49350,49350,49350,0
|
|
20240102,131700,40855050,49350,49350,49350,49350,0
|
|
20240102,131600,40855050,49350,49350,49350,49350,0
|
|
20240102,131500,40855050,49350,49350,49350,49350,0
|
|
20240102,131400,40855050,49350,49350,49350,49350,0
|
|
20240102,131300,40855050,49350,49350,49350,49350,0
|
|
20240102,131200,40855050,49350,49350,49350,49350,0
|
|
20240102,131100,40855050,49350,49350,49350,49350,0
|
|
20240102,131000,40855050,49350,49350,49350,49350,0
|
|
20240102,130900,40855050,49350,49350,49350,49350,0
|
|
20240102,130800,40855050,49350,49350,49350,49350,0
|
|
20240102,130700,40855050,49350,49350,49350,49350,0
|
|
20240102,130600,40855050,49350,49350,49350,49350,0
|
|
20240102,130500,40855050,49350,49350,49350,49350,0
|
|
20240102,130400,40855050,49350,49350,49350,49350,0
|
|
20240102,130300,40855050,49350,49350,49350,49350,0
|
|
20240102,130200,40855050,49350,49350,49350,49350,0
|
|
20240102,130100,40855050,49350,49350,49350,49350,0
|
|
20240102,130000,40855050,49350,49350,49350,49350,0
|
|
20240102,125900,40855050,49350,49350,49350,49350,0
|
|
20240102,125800,40855050,49350,49350,49350,49350,0
|
|
20240102,125700,40855050,49350,49350,49350,49350,0
|
|
20240102,125600,40855050,49350,49350,49350,49350,0
|
|
20240102,125500,40855050,49350,49350,49350,49350,0
|
|
20240102,125400,40855050,49350,49350,49350,49350,0
|
|
20240102,125300,40855050,49350,49350,49350,49350,0
|
|
20240102,125200,40855050,49350,49350,49350,49350,0
|
|
20240102,125100,40855050,49350,49350,49350,49350,0
|
|
20240102,125000,40855050,49350,49350,49350,49350,0
|
|
20240102,124900,40855050,49350,49350,49350,49350,0
|
|
20240102,124800,40855050,49350,49350,49350,49350,0
|
|
20240102,124700,40855050,49350,49350,49350,49350,0
|
|
20240102,124600,40855050,49350,49350,49350,49350,0
|
|
20240102,124500,40855050,49350,49350,49350,49350,0
|
|
20240102,124400,40855050,49350,49350,49350,49350,0
|
|
20240102,124300,40855050,49350,49350,49350,49350,0
|
|
20240102,124200,40855050,49350,49350,49350,49350,0
|
|
20240102,124100,40855050,49350,49350,49350,49350,0
|
|
20240102,124000,40855050,49350,49350,49350,49350,0
|
|
20240102,123900,40855050,49350,49350,49350,49350,0
|
|
20240102,123800,40855050,49350,49350,49350,49350,0
|
|
20240102,123700,40855050,49350,49350,49350,49350,0
|
|
20240102,123600,40855050,49350,49350,49350,49350,0
|
|
20240102,123500,40855050,49350,49350,49350,49350,0
|
|
20240102,123400,40855050,49350,49350,49350,49350,0
|
|
20240102,123300,40855050,49350,49350,49350,49350,0
|
|
20240102,123200,40855050,49350,49350,49350,49350,0
|
|
20240102,123100,40855050,49350,49350,49350,49350,0
|
|
20240102,123000,40855050,49350,49350,49350,49350,1
|
|
20240102,122900,40805700,49350,49350,49350,49350,0
|
|
20240102,122800,40805700,49350,49350,49350,49350,0
|
|
20240102,122700,40805700,49350,49350,49350,49350,0
|
|
20240102,122600,40805700,49350,49350,49350,49350,0
|
|
20240102,122500,40805700,49350,49350,49350,49350,0
|
|
20240102,122400,40805700,49350,49350,49350,49350,0
|
|
20240102,122300,40805700,49350,49350,49350,49350,0
|
|
20240102,122200,40805700,49350,49350,49350,49350,0
|
|
20240102,122100,40805700,49350,49350,49350,49350,0
|
|
20240102,122000,40805700,49350,49350,49350,49350,0
|
|
20240102,121900,40805700,49350,49350,49350,49350,0
|
|
20240102,121800,40805700,49350,49350,49350,49350,2
|
|
20240102,121700,40707000,49300,49300,49300,49300,0
|
|
20240102,121600,40707000,49300,49300,49300,49300,0
|
|
20240102,121500,40707000,49300,49300,49300,49300,0
|
|
20240102,121400,40707000,49300,49300,49300,49300,0
|
|
20240102,121300,40707000,49300,49300,49300,49300,0
|
|
20240102,121200,40707000,49300,49300,49300,49300,0
|
|
20240102,121100,40707000,49300,49300,49300,49300,0
|
|
20240102,121000,40707000,49300,49300,49300,49300,0
|
|
20240102,120900,40707000,49300,49300,49300,49300,300
|
|
20240102,120800,25917000,49300,49300,49300,49300,0
|
|
20240102,120700,25917000,49300,49300,49300,49300,2
|
|
20240102,120600,25818400,49300,49200,49300,49200,89
|
|
20240102,120500,21435200,49000,49000,49000,49000,0
|
|
20240102,120400,21435200,49000,49000,49000,49000,0
|
|
20240102,120300,21435200,49000,49000,49000,49000,0
|
|
20240102,120200,21435200,49000,49000,49000,49000,0
|
|
20240102,120100,21435200,49000,49000,49000,49000,0
|
|
20240102,120000,21435200,49000,49000,49000,49000,0
|
|
20240102,115900,21435200,49000,49000,49000,49000,0
|
|
20240102,115800,21435200,49000,49000,49000,49000,0
|
|
20240102,115700,21435200,49000,49000,49000,49000,0
|
|
20240102,115600,21435200,49000,49300,49300,49000,200
|
|
20240102,115500,11620100,49350,49350,49350,49350,0
|
|
20240102,115400,11620100,49350,49350,49350,49350,0
|
|
20240102,115300,11620100,49350,49350,49350,49350,1
|
|
20240102,115200,11570750,49400,49400,49400,49400,0
|
|
20240102,115100,11570750,49400,49400,49400,49400,0
|
|
20240102,115000,11570750,49400,49400,49400,49400,0
|
|
20240102,114900,11570750,49400,49400,49400,49400,0
|
|
20240102,114800,11570750,49400,49400,49400,49400,0
|
|
20240102,114700,11570750,49400,49400,49400,49400,0
|
|
20240102,114600,11570750,49400,49400,49400,49400,1
|
|
20240102,114500,11521350,49400,49400,49400,49400,1
|
|
20240102,114400,11471950,49150,49500,49500,49150,200
|
|
20240102,114300,1627600,49550,49550,49550,49550,0
|
|
20240102,114200,1627600,49550,49550,49550,49550,0
|
|
20240102,114100,1627600,49550,49550,49550,49550,0
|
|
20240102,114000,1627600,49550,49550,49550,49550,0
|
|
20240102,113900,1627600,49550,49550,49550,49550,0
|
|
20240102,113800,1627600,49550,49550,49550,49550,0
|
|
20240102,113700,1627600,49550,49550,49550,49550,0
|
|
20240102,113600,1627600,49550,49550,49550,49550,0
|
|
20240102,113500,1627600,49550,49550,49550,49550,0
|
|
20240102,113400,1627600,49550,49550,49550,49550,0
|
|
20240102,113300,1627600,49550,49550,49550,49550,0
|
|
20240102,113200,1627600,49550,49550,49550,49550,0
|
|
20240102,113100,1627600,49550,49550,49550,49550,0
|
|
20240102,113000,1627600,49550,49550,49550,49550,0
|
|
20240102,112900,1627600,49550,49550,49550,49550,0
|
|
20240102,112800,1627600,49550,49550,49550,49550,0
|
|
20240102,112700,1627600,49550,49550,49550,49550,0
|
|
20240102,112600,1627600,49550,49550,49550,49550,0
|
|
20240102,112500,1627600,49550,49550,49550,49550,0
|
|
20240102,112400,1627600,49550,49550,49550,49550,0
|
|
20240102,112300,1627600,49550,49550,49550,49550,0
|
|
20240102,112200,1627600,49550,49550,49550,49550,0
|
|
20240102,112100,1627600,49550,49550,49550,49550,0
|
|
20240102,112000,1627600,49550,49550,49550,49550,0
|
|
20240102,111900,1627600,49550,49550,49550,49550,0
|
|
20240102,111800,1627600,49550,49550,49550,49550,0
|
|
20240102,111700,1627600,49550,49550,49550,49550,0
|
|
20240102,111600,1627600,49550,49550,49550,49550,0
|
|
20240102,111500,1627600,49550,49550,49550,49550,0
|
|
20240102,111400,1627600,49550,49550,49550,49550,0
|
|
20240102,111300,1627600,49550,49550,49550,49550,0
|
|
20240102,111200,1627600,49550,49550,49550,49550,0
|
|
20240102,111100,1627600,49550,49550,49550,49550,0
|
|
20240102,111000,1627600,49550,49550,49550,49550,0
|
|
20240102,110900,1627600,49550,49550,49550,49550,0
|
|
20240102,110800,1627600,49550,49550,49550,49550,0
|
|
20240102,110700,1627600,49550,49550,49550,49550,0
|
|
20240102,110600,1627600,49550,49550,49550,49550,0
|
|
20240102,110500,1627600,49550,49550,49550,49550,0
|
|
20240102,110400,1627600,49550,49550,49550,49550,0
|
|
20240102,110300,1627600,49550,49550,49550,49550,1
|
|
20240102,110200,1578050,49350,49350,49350,49350,0
|
|
20240102,110100,1578050,49350,49350,49350,49350,0
|
|
20240102,110000,1578050,49350,49350,49350,49350,0
|
|
20240102,105900,1578050,49350,49350,49350,49350,0
|
|
20240102,105800,1578050,49350,49350,49350,49350,0
|
|
20240102,105700,1578050,49350,49350,49350,49350,0
|
|
20240102,105600,1578050,49350,49350,49350,49350,0
|
|
20240102,105500,1578050,49350,49350,49350,49350,0
|
|
20240102,105400,1578050,49350,49350,49350,49350,0
|
|
20240102,105300,1578050,49350,49350,49350,49350,0
|
|
20240102,105200,1578050,49350,49350,49350,49350,0
|
|
20240102,105100,1578050,49350,49350,49350,49350,0
|
|
20240102,105000,1578050,49350,49350,49350,49350,0
|
|
20240102,104900,1578050,49350,49350,49350,49350,0
|
|
20240102,104800,1578050,49350,49350,49350,49350,0
|
|
20240102,104700,1578050,49350,49350,49350,49350,0
|
|
20240102,104600,1578050,49350,49350,49350,49350,0
|
|
20240102,104500,1578050,49350,49350,49350,49350,0
|
|
20240102,104400,1578050,49350,49350,49350,49350,0
|
|
20240102,104300,1578050,49350,49350,49350,49350,0
|
|
20240102,104200,1578050,49350,49350,49350,49350,0
|
|
20240102,104100,1578050,49350,49350,49350,49350,0
|
|
20240102,104000,1578050,49350,49350,49350,49350,0
|
|
20240102,103900,1578050,49350,49350,49350,49350,0
|
|
20240102,103800,1578050,49350,49350,49350,49350,0
|
|
20240102,103700,1578050,49350,49350,49350,49350,0
|
|
20240102,103600,1578050,49350,49350,49350,49350,0
|
|
20240102,103500,1578050,49350,49350,49350,49350,0
|
|
20240102,103400,1578050,49350,49350,49350,49350,0
|
|
20240102,103300,1578050,49350,49350,49350,49350,0
|
|
20240102,103200,1578050,49350,49350,49350,49350,0
|
|
20240102,103100,1578050,49350,49350,49350,49350,0
|
|
20240102,103000,1578050,49350,49350,49350,49350,0
|
|
20240102,102900,1578050,49350,49350,49350,49350,0
|
|
20240102,102800,1578050,49350,49350,49350,49350,0
|
|
20240102,102700,1578050,49350,49350,49350,49350,0
|
|
20240102,102600,1578050,49350,49350,49350,49350,0
|
|
20240102,102500,1578050,49350,49350,49350,49350,0
|
|
20240102,102400,1578050,49350,49350,49350,49350,0
|
|
20240102,102300,1578050,49350,49350,49350,49350,0
|
|
20240102,102200,1578050,49350,49350,49350,49350,0
|
|
20240102,102100,1578050,49350,49350,49350,49350,0
|
|
20240102,102000,1578050,49350,49350,49350,49350,2
|
|
20240102,101900,1479350,49250,49250,49250,49250,2
|
|
20240102,101800,1380850,49200,49200,49200,49200,0
|
|
20240102,101700,1380850,49200,49200,49200,49200,0
|
|
20240102,101600,1380850,49200,49200,49200,49200,0
|
|
20240102,101500,1380850,49200,49200,49200,49200,0
|
|
20240102,101400,1380850,49200,49200,49200,49200,0
|
|
20240102,101300,1380850,49200,49200,49200,49200,0
|
|
20240102,101200,1380850,49200,49200,49200,49200,0
|
|
20240102,101100,1380850,49200,49200,49200,49200,0
|
|
20240102,101000,1380850,49200,49200,49200,49200,0
|
|
20240102,100900,1380850,49200,49200,49200,49200,0
|
|
20240102,100800,1380850,49200,49200,49200,49200,0
|
|
20240102,100700,1380850,49200,49200,49200,49200,2
|
|
20240102,100600,1282450,49200,49200,49200,49200,9
|
|
20240102,100500,839650,49200,49200,49200,49200,12
|
|
20240102,100400,249250,49850,49850,49850,49850,0
|
|
20240102,100300,249250,49850,49850,49850,49850,0
|
|
20240102,100200,249250,49850,49850,49850,49850,0
|
|
20240102,100100,249250,49850,49850,49850,49850,0
|
|
20240102,100000,249250,49850,49850,49850,49850,5
|