586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,184300,20033150,49900,49900,49900,49900,61
|
|
20240108,184200,20033150,49900,49900,49900,49900,0
|
|
20240108,184100,20033150,49900,49900,49900,49900,0
|
|
20240108,184000,20033150,49900,49900,49900,49900,0
|
|
20240108,183900,20033150,49900,49900,49900,49900,0
|
|
20240108,183800,20033150,49900,49900,49900,49900,0
|
|
20240108,183700,20033150,49900,49900,49900,49900,0
|
|
20240108,183600,20033150,49900,49900,49900,49900,0
|
|
20240108,183500,20033150,49900,49900,49900,49900,0
|
|
20240108,183400,20033150,49900,49900,49900,49900,0
|
|
20240108,183300,20033150,49900,49900,49900,49900,0
|
|
20240108,183200,20033150,49900,49900,49900,49900,0
|
|
20240108,183100,20033150,49900,49900,49900,49900,0
|
|
20240108,183000,20033150,49900,49900,49900,49900,0
|
|
20240108,182900,20033150,49900,49900,49900,49900,0
|
|
20240108,182800,20033150,49900,49900,49900,49900,0
|
|
20240108,182700,20033150,49900,49900,49900,49900,0
|
|
20240108,182600,20033150,49900,49900,49900,49900,0
|
|
20240108,182500,20033150,49900,49900,49900,49900,0
|
|
20240108,182400,20033150,49900,49900,49900,49900,0
|
|
20240108,182300,20033150,49900,49900,49900,49900,0
|
|
20240108,182200,20033150,49900,49900,49900,49900,0
|
|
20240108,182100,20033150,49900,49900,49900,49900,0
|
|
20240108,182000,20033150,49900,49900,49900,49900,0
|
|
20240108,181900,20033150,49900,49900,49900,49900,0
|
|
20240108,181800,20033150,49900,49900,49900,49900,0
|
|
20240108,181700,20033150,49900,49900,49900,49900,0
|
|
20240108,181600,20033150,49900,49900,49900,49900,0
|
|
20240108,181500,20033150,49900,49900,49900,49900,0
|
|
20240108,181400,20033150,49900,49900,49900,49900,0
|
|
20240108,181300,20033150,49900,49900,49900,49900,61
|
|
20240108,181200,20033150,49900,49900,49900,49900,0
|
|
20240108,181100,20033150,49900,49900,49900,49900,0
|
|
20240108,181000,20033150,49900,49900,49900,49900,0
|
|
20240108,180900,20033150,49900,49900,49900,49900,0
|
|
20240108,180800,20033150,49900,49900,49900,49900,0
|
|
20240108,180700,20033150,49900,49900,49900,49900,0
|
|
20240108,180600,20033150,49900,49900,49900,49900,0
|
|
20240108,180500,20033150,49900,49900,49900,49900,0
|
|
20240108,180400,20033150,49900,49900,49900,49900,0
|
|
20240108,180300,20033150,49900,49900,49900,49900,0
|
|
20240108,180200,20033150,49900,49900,49900,49900,0
|
|
20240108,180100,20033150,49900,49900,49900,49900,0
|
|
20240108,180000,20033150,49900,49900,49900,49900,0
|
|
20240108,175900,20033150,49900,49900,49900,49900,0
|
|
20240108,175800,20033150,49900,49900,49900,49900,0
|
|
20240108,175700,20033150,49900,49900,49900,49900,0
|
|
20240108,175600,20033150,49900,49900,49900,49900,0
|
|
20240108,175500,20033150,49900,49900,49900,49900,0
|
|
20240108,175400,20033150,49900,49900,49900,49900,0
|
|
20240108,175300,20033150,49900,49900,49900,49900,0
|
|
20240108,175200,20033150,49900,49900,49900,49900,0
|
|
20240108,175100,20033150,49900,49900,49900,49900,0
|
|
20240108,175000,20033150,49900,49900,49900,49900,0
|
|
20240108,174900,20033150,49900,49900,49900,49900,0
|
|
20240108,174800,20033150,49900,49900,49900,49900,0
|
|
20240108,174700,20033150,49900,49900,49900,49900,0
|
|
20240108,174600,20033150,49900,49900,49900,49900,0
|
|
20240108,174500,20033150,49900,49900,49900,49900,0
|
|
20240108,174400,20033150,49900,49900,49900,49900,0
|
|
20240108,174300,20033150,49900,49900,49900,49900,61
|
|
20240108,174200,20033150,49900,49900,49900,49900,0
|
|
20240108,174100,20033150,49900,49900,49900,49900,0
|
|
20240108,174000,20033150,49900,49900,49900,49900,0
|
|
20240108,173900,20033150,49900,49900,49900,49900,0
|
|
20240108,173800,20033150,49900,49900,49900,49900,0
|
|
20240108,173700,20033150,49900,49900,49900,49900,0
|
|
20240108,173600,20033150,49900,49900,49900,49900,0
|
|
20240108,173500,20033150,49900,49900,49900,49900,0
|
|
20240108,173400,20033150,49900,49900,49900,49900,0
|
|
20240108,173300,20033150,49900,49900,49900,49900,0
|
|
20240108,173200,20033150,49900,49900,49900,49900,0
|
|
20240108,173100,20033150,49900,49900,49900,49900,0
|
|
20240108,173000,20033150,49900,49900,49900,49900,0
|
|
20240108,172900,20033150,49900,49900,49900,49900,0
|
|
20240108,172800,20033150,49900,49900,49900,49900,0
|
|
20240108,172700,20033150,49900,49900,49900,49900,0
|
|
20240108,172600,20033150,49900,49900,49900,49900,0
|
|
20240108,172500,20033150,49900,49900,49900,49900,0
|
|
20240108,172400,20033150,49900,49900,49900,49900,0
|
|
20240108,172300,20033150,49900,49900,49900,49900,0
|
|
20240108,172200,20033150,49900,49900,49900,49900,0
|
|
20240108,172100,20033150,49900,49900,49900,49900,0
|
|
20240108,172000,20033150,49900,49900,49900,49900,0
|
|
20240108,171900,20033150,49900,49900,49900,49900,0
|
|
20240108,171800,20033150,49900,49900,49900,49900,0
|
|
20240108,171700,20033150,49900,49900,49900,49900,0
|
|
20240108,171600,20033150,49900,49900,49900,49900,0
|
|
20240108,171500,20033150,49900,49900,49900,49900,0
|
|
20240108,171400,20033150,49900,49900,49900,49900,0
|
|
20240108,171300,20033150,49900,49900,49900,49900,61
|
|
20240108,171200,20033150,49900,49900,49900,49900,0
|
|
20240108,171100,20033150,49900,49900,49900,49900,0
|
|
20240108,171000,20033150,49900,49900,49900,49900,0
|
|
20240108,170900,20033150,49900,49900,49900,49900,0
|
|
20240108,170800,20033150,49900,49900,49900,49900,0
|
|
20240108,170700,20033150,49900,49900,49900,49900,0
|
|
20240108,170600,20033150,49900,49900,49900,49900,0
|
|
20240108,170500,20033150,49900,49900,49900,49900,0
|
|
20240108,170400,20033150,49900,49900,49900,49900,0
|
|
20240108,170300,20033150,49900,49900,49900,49900,0
|
|
20240108,170200,20033150,49900,49900,49900,49900,0
|
|
20240108,170100,20033150,49900,49900,49900,49900,0
|
|
20240108,170000,20033150,49900,49900,49900,49900,0
|
|
20240108,165900,20033150,49900,49900,49900,49900,0
|
|
20240108,165800,20033150,49900,49900,49900,49900,0
|
|
20240108,165700,20033150,49900,49900,49900,49900,0
|
|
20240108,165600,20033150,49900,49900,49900,49900,0
|
|
20240108,165500,20033150,49900,49900,49900,49900,0
|
|
20240108,165400,20033150,49900,49900,49900,49900,0
|
|
20240108,165300,20033150,49900,49900,49900,49900,0
|
|
20240108,165200,20033150,49900,49900,49900,49900,0
|
|
20240108,165100,20033150,49900,49900,49900,49900,0
|
|
20240108,165000,20033150,49900,49900,49900,49900,0
|
|
20240108,164900,20033150,49900,49900,49900,49900,0
|
|
20240108,164800,20033150,49900,49900,49900,49900,0
|
|
20240108,164700,20033150,49900,49900,49900,49900,0
|
|
20240108,164600,20033150,49900,49900,49900,49900,0
|
|
20240108,164500,20033150,49900,49900,49900,49900,0
|
|
20240108,164400,20033150,49900,49900,49900,49900,0
|
|
20240108,164300,20033150,49900,49900,49900,49900,61
|
|
20240108,164200,20033150,49900,49900,49900,49900,0
|
|
20240108,164100,20033150,49900,49900,49900,49900,0
|
|
20240108,164000,20033150,49900,49900,49900,49900,0
|
|
20240108,163900,20033150,49900,49900,49900,49900,0
|
|
20240108,163800,20033150,49900,49900,49900,49900,0
|
|
20240108,163700,20033150,49900,49900,49900,49900,0
|
|
20240108,163600,20033150,49900,49900,49900,49900,0
|
|
20240108,163500,20033150,49900,49900,49900,49900,0
|
|
20240108,163400,20033150,49900,49900,49900,49900,0
|
|
20240108,163300,20033150,49900,49900,49900,49900,0
|
|
20240108,163200,20033150,49900,49900,49900,49900,0
|
|
20240108,163100,20033150,49900,49900,49900,49900,0
|
|
20240108,163000,20033150,49900,49900,49900,49900,0
|
|
20240108,162900,20033150,49900,49900,49900,49900,0
|
|
20240108,162800,20033150,49900,49900,49900,49900,0
|
|
20240108,162700,20033150,49900,49900,49900,49900,0
|
|
20240108,162600,20033150,49900,49900,49900,49900,0
|
|
20240108,162500,20033150,49900,49900,49900,49900,0
|
|
20240108,162400,20033150,49900,49900,49900,49900,0
|
|
20240108,162300,20033150,49900,49900,49900,49900,0
|
|
20240108,162200,20033150,49900,49900,49900,49900,0
|
|
20240108,162100,20033150,49900,49900,49900,49900,0
|
|
20240108,162000,20033150,49900,49900,49900,49900,0
|
|
20240108,161900,20033150,49900,49900,49900,49900,0
|
|
20240108,161800,20033150,49900,49900,49900,49900,0
|
|
20240108,161700,20033150,49900,49900,49900,49900,0
|
|
20240108,161600,20033150,49900,49900,49900,49900,0
|
|
20240108,161500,20033150,49900,49900,49900,49900,0
|
|
20240108,161400,20033150,49900,49900,49900,49900,0
|
|
20240108,161300,20033150,49900,49900,49900,49900,61
|
|
20240108,161200,20033150,49900,49900,49900,49900,0
|
|
20240108,161100,20033150,49900,49900,49900,49900,0
|
|
20240108,161000,20033150,49900,49900,49900,49900,0
|
|
20240108,160900,20033150,49900,49900,49900,49900,0
|
|
20240108,160800,20033150,49900,49900,49900,49900,0
|
|
20240108,160700,20033150,49900,49900,49900,49900,0
|
|
20240108,160600,20033150,49900,49900,49900,49900,0
|
|
20240108,160500,20033150,49900,49900,49900,49900,0
|
|
20240108,160400,20033150,49900,49900,49900,49900,0
|
|
20240108,160300,20033150,49900,49900,49900,49900,0
|
|
20240108,160200,20033150,49900,49900,49900,49900,0
|
|
20240108,160100,20033150,49900,49900,49900,49900,0
|
|
20240108,160000,20033150,49900,49900,49900,49900,0
|
|
20240108,155900,20033150,49900,49900,49900,49900,0
|
|
20240108,155800,20033150,49900,49900,49900,49900,0
|
|
20240108,155700,20033150,49900,49900,49900,49900,0
|
|
20240108,155600,20033150,49900,49900,49900,49900,0
|
|
20240108,155500,20033150,49900,49900,49900,49900,0
|
|
20240108,155400,20033150,49900,49900,49900,49900,0
|
|
20240108,155300,20033150,49900,49900,49900,49900,0
|
|
20240108,155200,20033150,49900,49900,49900,49900,0
|
|
20240108,155100,20033150,49900,49900,49900,49900,0
|
|
20240108,155000,20033150,49900,49900,49900,49900,0
|
|
20240108,154900,20033150,49900,49900,49900,49900,0
|
|
20240108,154800,20033150,49900,49900,49900,49900,0
|
|
20240108,154700,20033150,49900,49900,49900,49900,0
|
|
20240108,154600,20033150,49900,49900,49900,49900,0
|
|
20240108,154500,20033150,49900,49900,49900,49900,0
|
|
20240108,154400,20033150,49900,49900,49900,49900,0
|
|
20240108,154300,20033150,49900,49900,49900,49900,61
|
|
20240108,154200,20033150,49900,49900,49900,49900,0
|
|
20240108,154100,20033150,49900,49900,49900,49900,0
|
|
20240108,154000,20033150,49900,49900,49900,49900,0
|
|
20240108,153900,20033150,49900,49900,49900,49900,0
|
|
20240108,153800,20033150,49900,49900,49900,49900,0
|
|
20240108,153700,20033150,49900,49900,49900,49900,0
|
|
20240108,153600,20033150,49900,49900,49900,49900,0
|
|
20240108,153500,20033150,49900,49900,49900,49900,0
|
|
20240108,153400,20033150,49900,49900,49900,49900,0
|
|
20240108,153300,20033150,49900,49900,49900,49900,0
|
|
20240108,153200,20033150,49900,49900,49900,49900,0
|
|
20240108,153100,20033150,49900,49900,49900,49900,0
|
|
20240108,153000,20033150,49900,49900,49900,49900,61
|
|
20240108,152900,16989250,49900,49900,49900,49900,0
|
|
20240108,152800,16989250,49900,49900,49900,49900,0
|
|
20240108,152700,16989250,49900,49900,49900,49900,0
|
|
20240108,152600,16989250,49900,49900,49900,49900,0
|
|
20240108,152500,16989250,49900,49900,49900,49900,0
|
|
20240108,152400,16989250,49900,49900,49900,49900,0
|
|
20240108,152300,16989250,49900,49900,49900,49900,0
|
|
20240108,152200,16989250,49900,49900,49900,49900,0
|
|
20240108,152100,16989250,49900,49900,49900,49900,0
|
|
20240108,152000,16989250,49900,49900,49900,49900,0
|
|
20240108,151900,16989250,49900,49900,49900,49900,0
|
|
20240108,151800,16989250,49900,49550,49900,49550,2
|
|
20240108,151700,16889800,49850,49850,49850,49850,0
|
|
20240108,151600,16889800,49850,49850,49900,49850,4
|
|
20240108,151500,16690350,49850,49850,49900,49850,6
|
|
20240108,151400,16391150,49850,49850,49850,49850,1
|
|
20240108,151300,16341300,49750,49700,49750,49700,4
|
|
20240108,151200,16142450,49500,49650,49650,49500,3
|
|
20240108,151100,15993800,49500,49500,49500,49500,0
|
|
20240108,151000,15993800,49500,49500,49500,49500,0
|
|
20240108,150900,15993800,49500,49500,49500,49500,0
|
|
20240108,150800,15993800,49500,49500,49500,49500,0
|
|
20240108,150700,15993800,49500,49500,49500,49500,0
|
|
20240108,150600,15993800,49500,49500,49500,49500,0
|
|
20240108,150500,15993800,49500,49500,49500,49500,0
|
|
20240108,150400,15993800,49500,49500,49500,49500,0
|
|
20240108,150300,15993800,49500,49500,49500,49500,0
|
|
20240108,150200,15993800,49500,49500,49500,49500,0
|
|
20240108,150100,15993800,49500,49500,49500,49500,0
|
|
20240108,150000,15993800,49500,49500,49500,49500,0
|
|
20240108,145900,15993800,49500,49500,49500,49500,0
|
|
20240108,145800,15993800,49500,49500,49500,49500,0
|
|
20240108,145700,15993800,49500,49500,49500,49500,0
|
|
20240108,145600,15993800,49500,49450,49500,49450,5
|
|
20240108,145500,15746450,49250,49250,49250,49250,0
|
|
20240108,145400,15746450,49250,49250,49250,49250,0
|
|
20240108,145300,15746450,49250,49250,49250,49250,0
|
|
20240108,145200,15746450,49250,49250,49250,49250,0
|
|
20240108,145100,15746450,49250,49250,49250,49250,0
|
|
20240108,145000,15746450,49250,49250,49250,49250,0
|
|
20240108,144900,15746450,49250,49250,49250,49250,0
|
|
20240108,144800,15746450,49250,49250,49250,49250,0
|
|
20240108,144700,15746450,49250,49250,49250,49250,0
|
|
20240108,144600,15746450,49250,49250,49250,49250,0
|
|
20240108,144500,15746450,49250,49250,49250,49250,0
|
|
20240108,144400,15746450,49250,49250,49250,49250,0
|
|
20240108,144300,15746450,49250,49250,49250,49250,0
|
|
20240108,144200,15746450,49250,49250,49250,49250,0
|
|
20240108,144100,15746450,49250,49250,49250,49250,0
|
|
20240108,144000,15746450,49250,49250,49250,49250,0
|
|
20240108,143900,15746450,49250,49250,49250,49250,0
|
|
20240108,143800,15746450,49250,49250,49250,49250,0
|
|
20240108,143700,15746450,49250,49250,49250,49250,0
|
|
20240108,143600,15746450,49250,49250,49250,49250,0
|
|
20240108,143500,15746450,49250,49250,49250,49250,0
|
|
20240108,143400,15746450,49250,49250,49250,49250,0
|
|
20240108,143300,15746450,49250,49250,49250,49250,0
|
|
20240108,143200,15746450,49250,49250,49250,49250,0
|
|
20240108,143100,15746450,49250,49250,49250,49250,0
|
|
20240108,143000,15746450,49250,49250,49250,49250,0
|
|
20240108,142900,15746450,49250,49250,49250,49250,0
|
|
20240108,142800,15746450,49250,49250,49250,49250,0
|
|
20240108,142700,15746450,49250,49250,49250,49250,0
|
|
20240108,142600,15746450,49250,49250,49250,49250,0
|
|
20240108,142500,15746450,49250,49250,49250,49250,0
|
|
20240108,142400,15746450,49250,49250,49250,49250,0
|
|
20240108,142300,15746450,49250,49250,49250,49250,0
|
|
20240108,142200,15746450,49250,49250,49250,49250,0
|
|
20240108,142100,15746450,49250,49250,49250,49250,0
|
|
20240108,142000,15746450,49250,49250,49250,49250,0
|
|
20240108,141900,15746450,49250,49250,49250,49250,0
|
|
20240108,141800,15746450,49250,49250,49250,49250,0
|
|
20240108,141700,15746450,49250,49250,49250,49250,0
|
|
20240108,141600,15746450,49250,49250,49250,49250,0
|
|
20240108,141500,15746450,49250,49250,49250,49250,0
|
|
20240108,141400,15746450,49250,49250,49250,49250,0
|
|
20240108,141300,15746450,49250,49250,49250,49250,0
|
|
20240108,141200,15746450,49250,49250,49250,49250,0
|
|
20240108,141100,15746450,49250,49250,49250,49250,0
|
|
20240108,141000,15746450,49250,49250,49250,49250,0
|
|
20240108,140900,15746450,49250,49250,49250,49250,0
|
|
20240108,140800,15746450,49250,49250,49250,49250,0
|
|
20240108,140700,15746450,49250,49250,49250,49250,0
|
|
20240108,140600,15746450,49250,49250,49250,49250,0
|
|
20240108,140500,15746450,49250,49250,49250,49250,0
|
|
20240108,140400,15746450,49250,49250,49250,49250,1
|
|
20240108,140300,15697200,49250,49250,49250,49250,0
|
|
20240108,140200,15697200,49250,49250,49250,49250,0
|
|
20240108,140100,15697200,49250,49250,49250,49250,0
|
|
20240108,140000,15697200,49250,49250,49250,49250,0
|
|
20240108,135900,15697200,49250,49250,49250,49250,0
|
|
20240108,135800,15697200,49250,49250,49250,49250,1
|
|
20240108,135700,15647950,49250,49250,49250,49250,7
|
|
20240108,135600,15303200,49250,49250,49250,49250,0
|
|
20240108,135500,15303200,49250,49250,49250,49250,0
|
|
20240108,135400,15303200,49250,49250,49250,49250,0
|
|
20240108,135300,15303200,49250,49250,49250,49250,0
|
|
20240108,135200,15303200,49250,49250,49250,49250,0
|
|
20240108,135100,15303200,49250,49250,49250,49250,0
|
|
20240108,135000,15303200,49250,49250,49250,49250,11
|
|
20240108,134900,14761450,49250,49250,49250,49250,3
|
|
20240108,134800,14613700,49250,49250,49250,49250,3
|
|
20240108,134700,14465950,49250,49250,49250,49250,0
|
|
20240108,134600,14465950,49250,49250,49250,49250,0
|
|
20240108,134500,14465950,49250,49250,49250,49250,10
|
|
20240108,134400,13973450,49300,49300,49300,49300,68
|
|
20240108,134300,10621050,49250,49250,49250,49250,0
|
|
20240108,134200,10621050,49250,49250,49250,49250,0
|
|
20240108,134100,10621050,49250,49250,49250,49250,0
|
|
20240108,134000,10621050,49250,49250,49250,49250,0
|
|
20240108,133900,10621050,49250,49250,49250,49250,0
|
|
20240108,133800,10621050,49250,49250,49250,49250,0
|
|
20240108,133700,10621050,49250,49250,49250,49250,0
|
|
20240108,133600,10621050,49250,49250,49250,49250,0
|
|
20240108,133500,10621050,49250,49250,49250,49250,1
|
|
20240108,133400,10571800,49250,49250,49250,49250,0
|
|
20240108,133300,10571800,49250,49250,49250,49250,0
|
|
20240108,133200,10571800,49250,49250,49250,49250,0
|
|
20240108,133100,10571800,49250,49250,49250,49250,0
|
|
20240108,133000,10571800,49250,49250,49250,49250,0
|
|
20240108,132900,10571800,49250,49250,49250,49250,0
|
|
20240108,132800,10571800,49250,49250,49250,49250,0
|
|
20240108,132700,10571800,49250,49250,49250,49250,0
|
|
20240108,132600,10571800,49250,49250,49250,49250,0
|
|
20240108,132500,10571800,49250,49250,49250,49250,0
|
|
20240108,132400,10571800,49250,49250,49250,49250,0
|
|
20240108,132300,10571800,49250,49250,49250,49250,0
|
|
20240108,132200,10571800,49250,49250,49250,49250,5
|
|
20240108,132100,10325550,49300,49300,49300,49300,5
|
|
20240108,132000,10079050,49300,49300,49300,49300,0
|
|
20240108,131900,10079050,49300,49300,49300,49300,0
|
|
20240108,131800,10079050,49300,49300,49300,49300,0
|
|
20240108,131700,10079050,49300,49300,49300,49300,0
|
|
20240108,131600,10079050,49300,49300,49300,49300,0
|
|
20240108,131500,10079050,49300,49300,49300,49300,0
|
|
20240108,131400,10079050,49300,49300,49300,49300,0
|
|
20240108,131300,10079050,49300,49300,49300,49300,0
|
|
20240108,131200,10079050,49300,49300,49300,49300,0
|
|
20240108,131100,10079050,49300,49300,49300,49300,0
|
|
20240108,131000,10079050,49300,49300,49300,49300,0
|
|
20240108,130900,10079050,49300,49300,49300,49300,0
|
|
20240108,130800,10079050,49300,49300,49300,49300,0
|
|
20240108,130700,10079050,49300,49300,49300,49300,0
|
|
20240108,130600,10079050,49300,49300,49300,49300,0
|
|
20240108,130500,10079050,49300,49300,49300,49300,5
|
|
20240108,130400,9832550,49300,49300,49300,49300,1
|
|
20240108,130300,9783250,49250,49250,49250,49250,0
|
|
20240108,130200,9783250,49250,49250,49250,49250,0
|
|
20240108,130100,9783250,49250,49250,49250,49250,0
|
|
20240108,130000,9783250,49250,49250,49250,49250,3
|
|
20240108,125900,9635500,49250,49250,49250,49250,1
|
|
20240108,125800,9586250,49250,49250,49250,49250,2
|
|
20240108,125700,9487750,49300,49400,49400,49300,86
|
|
20240108,125600,5239450,49400,49400,49400,49400,1
|
|
20240108,125500,5190050,49400,49400,49400,49400,0
|
|
20240108,125400,5190050,49400,49400,49400,49400,0
|
|
20240108,125300,5190050,49400,49400,49400,49400,2
|
|
20240108,125200,5091250,49400,49400,49400,49400,0
|
|
20240108,125100,5091250,49400,49400,49400,49400,0
|
|
20240108,125000,5091250,49400,49400,49400,49400,0
|
|
20240108,124900,5091250,49400,49400,49400,49400,1
|
|
20240108,124800,5041850,49400,49400,49400,49400,0
|
|
20240108,124700,5041850,49400,49400,49400,49400,0
|
|
20240108,124600,5041850,49400,49400,49400,49400,3
|
|
20240108,124500,4893650,49400,49400,49400,49400,0
|
|
20240108,124400,4893650,49400,49400,49400,49400,0
|
|
20240108,124300,4893650,49400,49400,49400,49400,0
|
|
20240108,124200,4893650,49400,49400,49400,49400,0
|
|
20240108,124100,4893650,49400,49400,49400,49400,0
|
|
20240108,124000,4893650,49400,49400,49400,49400,0
|
|
20240108,123900,4893650,49400,49400,49400,49400,1
|
|
20240108,123800,4844250,49400,49400,49400,49400,0
|
|
20240108,123700,4844250,49400,49400,49400,49400,0
|
|
20240108,123600,4844250,49400,49400,49400,49400,2
|
|
20240108,123500,4745450,49400,49400,49400,49400,0
|
|
20240108,123400,4745450,49400,49400,49400,49400,0
|
|
20240108,123300,4745450,49400,49400,49400,49400,0
|
|
20240108,123200,4745450,49400,49400,49400,49400,2
|
|
20240108,123100,4646650,49400,49400,49400,49400,0
|
|
20240108,123000,4646650,49400,49400,49400,49400,0
|
|
20240108,122900,4646650,49400,49400,49400,49400,2
|
|
20240108,122800,4547850,49400,49400,49400,49400,0
|
|
20240108,122700,4547850,49400,49400,49400,49400,0
|
|
20240108,122600,4547850,49400,49400,49400,49400,0
|
|
20240108,122500,4547850,49400,49400,49400,49400,0
|
|
20240108,122400,4547850,49400,49400,49400,49400,0
|
|
20240108,122300,4547850,49400,49400,49400,49400,0
|
|
20240108,122200,4547850,49400,49400,49400,49400,1
|
|
20240108,122100,4498450,49400,49400,49400,49400,0
|
|
20240108,122000,4498450,49400,49400,49400,49400,0
|
|
20240108,121900,4498450,49400,49500,49500,49400,2
|
|
20240108,121800,4399550,49500,49500,49500,49500,1
|
|
20240108,121700,4350050,49400,49400,49400,49400,0
|
|
20240108,121600,4350050,49400,49400,49400,49400,0
|
|
20240108,121500,4350050,49400,49400,49400,49400,1
|
|
20240108,121400,4300650,49400,49400,49400,49400,0
|
|
20240108,121300,4300650,49400,49400,49400,49400,0
|
|
20240108,121200,4300650,49400,49400,49400,49400,2
|
|
20240108,121100,4201850,49400,49400,49400,49400,0
|
|
20240108,121000,4201850,49400,49400,49400,49400,0
|
|
20240108,120900,4201850,49400,49400,49400,49400,1
|
|
20240108,120800,4152450,49400,49400,49400,49400,0
|
|
20240108,120700,4152450,49400,49400,49400,49400,0
|
|
20240108,120600,4152450,49400,49400,49400,49400,0
|
|
20240108,120500,4152450,49400,49400,49400,49400,1
|
|
20240108,120400,4103050,49400,49400,49400,49400,1
|
|
20240108,120300,4053650,49400,49400,49400,49400,0
|
|
20240108,120200,4053650,49400,49400,49400,49400,2
|
|
20240108,120100,3954850,49400,49400,49400,49400,0
|
|
20240108,120000,3954850,49400,49400,49400,49400,0
|
|
20240108,115900,3954850,49400,49400,49400,49400,0
|
|
20240108,115800,3954850,49400,49400,49400,49400,1
|
|
20240108,115700,3905450,49450,49450,49450,49450,0
|
|
20240108,115600,3905450,49450,49450,49450,49450,0
|
|
20240108,115500,3905450,49450,49450,49450,49450,2
|
|
20240108,115400,3806550,49450,49450,49450,49450,0
|
|
20240108,115300,3806550,49450,49450,49450,49450,0
|
|
20240108,115200,3806550,49450,49450,49450,49450,1
|
|
20240108,115100,3757100,49450,49450,49450,49450,1
|
|
20240108,115000,3707650,49400,49400,49400,49400,0
|
|
20240108,114900,3707650,49400,49400,49400,49400,0
|
|
20240108,114800,3707650,49400,49400,49400,49400,0
|
|
20240108,114700,3707650,49400,49400,49400,49400,0
|
|
20240108,114600,3707650,49400,49400,49400,49400,0
|
|
20240108,114500,3707650,49400,49400,49400,49400,2
|
|
20240108,114400,3608850,49400,49400,49400,49400,0
|
|
20240108,114300,3608850,49400,49400,49400,49400,0
|
|
20240108,114200,3608850,49400,49400,49400,49400,0
|
|
20240108,114100,3608850,49400,49400,49400,49400,1
|
|
20240108,114000,3559450,49600,49600,49600,49600,0
|
|
20240108,113900,3559450,49600,49600,49600,49600,11
|
|
20240108,113800,3013850,49600,49600,49600,49600,2
|
|
20240108,113700,2914650,49600,49600,49600,49600,1
|
|
20240108,113600,2865050,49600,49600,49600,49600,0
|
|
20240108,113500,2865050,49600,49600,49600,49600,1
|
|
20240108,113400,2815450,49600,49600,49600,49600,0
|
|
20240108,113300,2815450,49600,49600,49600,49600,0
|
|
20240108,113200,2815450,49600,49600,49600,49600,3
|
|
20240108,113100,2666650,49600,49600,49600,49600,1
|
|
20240108,113000,2617050,49600,49600,49600,49600,0
|
|
20240108,112900,2617050,49600,49600,49600,49600,0
|
|
20240108,112800,2617050,49600,49600,49600,49600,2
|
|
20240108,112700,2517850,49350,49350,49350,49350,0
|
|
20240108,112600,2517850,49350,49350,49350,49350,0
|
|
20240108,112500,2517850,49350,49350,49350,49350,0
|
|
20240108,112400,2517850,49350,49350,49350,49350,1
|
|
20240108,112300,2468500,49350,49350,49350,49350,1
|
|
20240108,112200,2419150,49400,49400,49400,49400,1
|
|
20240108,112100,2369750,49400,49400,49400,49400,1
|
|
20240108,112000,2320350,49350,49350,49350,49350,0
|
|
20240108,111900,2320350,49350,49350,49350,49350,0
|
|
20240108,111800,2320350,49350,49350,49350,49350,1
|
|
20240108,111700,2271000,49350,49350,49350,49350,0
|
|
20240108,111600,2271000,49350,49350,49350,49350,0
|
|
20240108,111500,2271000,49350,49350,49350,49350,1
|
|
20240108,111400,2221650,49350,49350,49350,49350,1
|
|
20240108,111300,2172300,49350,49350,49350,49350,0
|
|
20240108,111200,2172300,49350,49350,49350,49350,0
|
|
20240108,111100,2172300,49350,49350,49350,49350,0
|
|
20240108,111000,2172300,49350,49350,49350,49350,1
|
|
20240108,110900,2122950,49350,49350,49350,49350,1
|
|
20240108,110800,2073600,49350,49350,49350,49350,0
|
|
20240108,110700,2073600,49350,49350,49350,49350,1
|
|
20240108,110600,2024250,49350,49350,49350,49350,0
|
|
20240108,110500,2024250,49350,49350,49350,49350,1
|
|
20240108,110400,1974900,49350,49350,49350,49350,1
|
|
20240108,110300,1925550,49350,49350,49350,49350,0
|
|
20240108,110200,1925550,49350,49350,49350,49350,0
|
|
20240108,110100,1925550,49350,49350,49350,49350,1
|
|
20240108,110000,1876200,49350,49350,49350,49350,0
|
|
20240108,105900,1876200,49350,49350,49350,49350,0
|
|
20240108,105800,1876200,49350,49350,49350,49350,1
|
|
20240108,105700,1826850,49350,49350,49350,49350,1
|
|
20240108,105600,1777500,49350,49350,49350,49350,1
|
|
20240108,105500,1728150,49350,49350,49350,49350,0
|
|
20240108,105400,1728150,49350,49350,49350,49350,1
|
|
20240108,105300,1678800,49350,49350,49350,49350,0
|
|
20240108,105200,1678800,49350,49350,49350,49350,0
|
|
20240108,105100,1678800,49350,49350,49350,49350,0
|
|
20240108,105000,1678800,49350,49350,49350,49350,0
|
|
20240108,104900,1678800,49350,49350,49350,49350,0
|
|
20240108,104800,1678800,49350,49350,49350,49350,1
|
|
20240108,104700,1629450,49350,49350,49350,49350,1
|
|
20240108,104600,1580100,49350,49350,49350,49350,0
|
|
20240108,104500,1580100,49350,49350,49350,49350,0
|
|
20240108,104400,1580100,49350,49350,49350,49350,1
|
|
20240108,104300,1530750,49350,49350,49350,49350,0
|
|
20240108,104200,1530750,49350,49350,49350,49350,1
|
|
20240108,104100,1481400,49350,49350,49350,49350,1
|
|
20240108,104000,1432050,49350,49350,49350,49350,1
|
|
20240108,103900,1382700,49350,49350,49350,49350,0
|
|
20240108,103800,1382700,49350,49350,49350,49350,0
|
|
20240108,103700,1382700,49350,49350,49350,49350,1
|
|
20240108,103600,1333350,49350,49350,49350,49350,0
|
|
20240108,103500,1333350,49350,49350,49350,49350,0
|
|
20240108,103400,1333350,49350,49350,49350,49350,0
|
|
20240108,103300,1333350,49350,49350,49350,49350,0
|
|
20240108,103200,1333350,49350,49350,49350,49350,0
|
|
20240108,103100,1333350,49350,49350,49350,49350,1
|
|
20240108,103000,1284000,49400,49400,49400,49400,1
|
|
20240108,102900,1234600,49400,49400,49400,49400,0
|
|
20240108,102800,1234600,49400,49400,49400,49400,1
|
|
20240108,102700,1185200,49450,49450,49450,49450,1
|
|
20240108,102600,1135750,49450,49450,49450,49450,0
|
|
20240108,102500,1135750,49450,49450,49450,49450,0
|
|
20240108,102400,1135750,49450,49450,49450,49450,1
|
|
20240108,102300,1086300,49450,49450,49450,49450,1
|
|
20240108,102200,1036850,49500,49500,49500,49500,0
|
|
20240108,102100,1036850,49500,49500,49500,49500,0
|
|
20240108,102000,1036850,49500,49500,49500,49500,1
|
|
20240108,101900,987350,49500,49500,49500,49500,0
|
|
20240108,101800,987350,49500,49500,49500,49500,0
|
|
20240108,101700,987350,49500,49500,49500,49500,0
|
|
20240108,101600,987350,49500,49500,49500,49500,0
|
|
20240108,101500,987350,49500,49500,49500,49500,0
|
|
20240108,101400,987350,49500,49500,49500,49500,1
|
|
20240108,101300,937850,49550,49550,49550,49550,1
|
|
20240108,101200,888300,49550,49550,49550,49550,1
|
|
20240108,101100,838750,49550,49550,49550,49550,1
|
|
20240108,101000,789200,49550,49550,49550,49550,0
|
|
20240108,100900,789200,49550,49550,49550,49550,0
|
|
20240108,100800,789200,49550,49550,49550,49550,0
|
|
20240108,100700,789200,49550,49550,49550,49550,0
|
|
20240108,100600,789200,49550,49550,49550,49550,0
|
|
20240108,100500,789200,49550,49550,49550,49550,0
|
|
20240108,100400,789200,49550,49550,49550,49550,0
|
|
20240108,100300,789200,49550,49550,49550,49550,0
|
|
20240108,100200,789200,49550,49550,49550,49550,1
|
|
20240108,100100,739650,49450,49450,49450,49450,0
|
|
20240108,100000,739650,49450,49450,49450,49450,3
|
|
20240108,095900,591300,49350,49350,49350,49350,0
|
|
20240108,095800,591300,49350,49350,49350,49350,0
|
|
20240108,095700,591300,49350,49350,49350,49350,0
|
|
20240108,095600,591300,49350,49350,49350,49350,0
|
|
20240108,095500,591300,49350,49350,49350,49350,0
|
|
20240108,095400,591300,49350,49350,49350,49350,0
|
|
20240108,095300,591300,49350,49350,49350,49350,0
|
|
20240108,095200,591300,49350,49350,49350,49350,0
|
|
20240108,095100,591300,49350,49350,49350,49350,0
|
|
20240108,095000,591300,49350,49350,49350,49350,0
|
|
20240108,094900,591300,49350,49350,49350,49350,0
|
|
20240108,094800,591300,49350,49350,49350,49350,0
|
|
20240108,094700,591300,49350,49350,49350,49350,0
|
|
20240108,094600,591300,49350,49350,49350,49350,0
|
|
20240108,094500,591300,49350,49350,49350,49350,1
|
|
20240108,094400,541950,49150,49150,49150,49150,0
|
|
20240108,094300,541950,49150,49150,49150,49150,0
|
|
20240108,094200,541950,49150,49150,49150,49150,0
|
|
20240108,094100,541950,49150,49650,49650,49150,11
|
|
20240108,094000,0,49750,49750,49750,49750,0
|
|
20240108,093900,0,49750,49750,49750,49750,0
|
|
20240108,093800,0,49750,49750,49750,49750,0
|
|
20240108,093700,0,49750,49750,49750,49750,0
|
|
20240108,093600,0,49750,49750,49750,49750,0
|
|
20240108,093500,0,49750,49750,49750,49750,0
|
|
20240108,093400,0,49750,49750,49750,49750,0
|
|
20240108,093300,0,49750,49750,49750,49750,0
|
|
20240108,093200,0,49750,49750,49750,49750,0
|
|
20240108,093100,0,49750,49750,49750,49750,0
|
|
20240108,093000,0,49750,49750,49750,49750,0
|
|
20240108,092900,0,49750,49750,49750,49750,0
|
|
20240108,092800,0,49750,49750,49750,49750,0
|
|
20240108,092700,0,49750,49750,49750,49750,0
|
|
20240108,092600,0,49750,49750,49750,49750,0
|
|
20240108,092500,0,49750,49750,49750,49750,0
|
|
20240108,092400,0,49750,49750,49750,49750,0
|
|
20240108,092300,0,49750,49750,49750,49750,0
|
|
20240108,092200,0,49750,49750,49750,49750,0
|
|
20240108,092100,0,49750,49750,49750,49750,0
|
|
20240108,092000,0,49750,49750,49750,49750,0
|
|
20240108,091900,0,49750,49750,49750,49750,0
|
|
20240108,091800,0,49750,49750,49750,49750,0
|
|
20240108,091700,0,49750,49750,49750,49750,0
|
|
20240108,091600,0,49750,49750,49750,49750,0
|
|
20240108,091500,0,49750,49750,49750,49750,0
|
|
20240108,091400,0,49750,49750,49750,49750,0
|
|
20240108,091300,0,49750,49750,49750,49750,0
|
|
20240108,091200,0,49750,49750,49750,49750,0
|
|
20240108,091100,0,49750,49750,49750,49750,0
|
|
20240108,091000,0,49750,49750,49750,49750,0
|
|
20240108,090900,0,49750,49750,49750,49750,0
|
|
20240108,090800,0,49750,49750,49750,49750,0
|
|
20240108,090700,0,49750,49750,49750,49750,0
|
|
20240108,090600,0,49750,49750,49750,49750,0
|
|
20240108,090500,0,49750,49750,49750,49750,0
|
|
20240108,090400,0,49750,49750,49750,49750,0
|
|
20240108,090300,0,49750,49750,49750,49750,0
|
|
20240108,090200,0,49750,49750,49750,49750,0
|
|
20240108,090100,0,49750,49750,49750,49750,0
|
|
20240108,090000,0,49750,49750,49750,49750,0
|