586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,184300,31586000,49800,49800,49800,49800,128
|
|
20240109,184200,31586000,49800,49800,49800,49800,0
|
|
20240109,184100,31586000,49800,49800,49800,49800,0
|
|
20240109,184000,31586000,49800,49800,49800,49800,0
|
|
20240109,183900,31586000,49800,49800,49800,49800,0
|
|
20240109,183800,31586000,49800,49800,49800,49800,0
|
|
20240109,183700,31586000,49800,49800,49800,49800,0
|
|
20240109,183600,31586000,49800,49800,49800,49800,0
|
|
20240109,183500,31586000,49800,49800,49800,49800,0
|
|
20240109,183400,31586000,49800,49800,49800,49800,0
|
|
20240109,183300,31586000,49800,49800,49800,49800,0
|
|
20240109,183200,31586000,49800,49800,49800,49800,0
|
|
20240109,183100,31586000,49800,49800,49800,49800,0
|
|
20240109,183000,31586000,49800,49800,49800,49800,0
|
|
20240109,182900,31586000,49800,49800,49800,49800,0
|
|
20240109,182800,31586000,49800,49800,49800,49800,0
|
|
20240109,182700,31586000,49800,49800,49800,49800,0
|
|
20240109,182600,31586000,49800,49800,49800,49800,0
|
|
20240109,182500,31586000,49800,49800,49800,49800,0
|
|
20240109,182400,31586000,49800,49800,49800,49800,0
|
|
20240109,182300,31586000,49800,49800,49800,49800,0
|
|
20240109,182200,31586000,49800,49800,49800,49800,0
|
|
20240109,182100,31586000,49800,49800,49800,49800,0
|
|
20240109,182000,31586000,49800,49800,49800,49800,0
|
|
20240109,181900,31586000,49800,49800,49800,49800,0
|
|
20240109,181800,31586000,49800,49800,49800,49800,0
|
|
20240109,181700,31586000,49800,49800,49800,49800,0
|
|
20240109,181600,31586000,49800,49800,49800,49800,0
|
|
20240109,181500,31586000,49800,49800,49800,49800,0
|
|
20240109,181400,31586000,49800,49800,49800,49800,0
|
|
20240109,181300,31586000,49800,49800,49800,49800,128
|
|
20240109,181200,31586000,49800,49800,49800,49800,0
|
|
20240109,181100,31586000,49800,49800,49800,49800,0
|
|
20240109,181000,31586000,49800,49800,49800,49800,0
|
|
20240109,180900,31586000,49800,49800,49800,49800,0
|
|
20240109,180800,31586000,49800,49800,49800,49800,0
|
|
20240109,180700,31586000,49800,49800,49800,49800,0
|
|
20240109,180600,31586000,49800,49800,49800,49800,0
|
|
20240109,180500,31586000,49800,49800,49800,49800,0
|
|
20240109,180400,31586000,49800,49800,49800,49800,0
|
|
20240109,180300,31586000,49800,49800,49800,49800,0
|
|
20240109,180200,31586000,49800,49800,49800,49800,0
|
|
20240109,180100,31586000,49800,49800,49800,49800,0
|
|
20240109,180000,31586000,49800,49800,49800,49800,0
|
|
20240109,175900,31586000,49800,49800,49800,49800,0
|
|
20240109,175800,31586000,49800,49800,49800,49800,0
|
|
20240109,175700,31586000,49800,49800,49800,49800,0
|
|
20240109,175600,31586000,49800,49800,49800,49800,0
|
|
20240109,175500,31586000,49800,49800,49800,49800,0
|
|
20240109,175400,31586000,49800,49800,49800,49800,0
|
|
20240109,175300,31586000,49800,49800,49800,49800,0
|
|
20240109,175200,31586000,49800,49800,49800,49800,0
|
|
20240109,175100,31586000,49800,49800,49800,49800,0
|
|
20240109,175000,31586000,49800,49800,49800,49800,0
|
|
20240109,174900,31586000,49800,49800,49800,49800,0
|
|
20240109,174800,31586000,49800,49800,49800,49800,0
|
|
20240109,174700,31586000,49800,49800,49800,49800,0
|
|
20240109,174600,31586000,49800,49800,49800,49800,0
|
|
20240109,174500,31586000,49800,49800,49800,49800,0
|
|
20240109,174400,31586000,49800,49800,49800,49800,0
|
|
20240109,174300,31586000,49800,49800,49800,49800,128
|
|
20240109,174200,31586000,49800,49800,49800,49800,0
|
|
20240109,174100,31586000,49800,49800,49800,49800,0
|
|
20240109,174000,31586000,49800,49800,49800,49800,0
|
|
20240109,173900,31586000,49800,49800,49800,49800,0
|
|
20240109,173800,31586000,49800,49800,49800,49800,0
|
|
20240109,173700,31586000,49800,49800,49800,49800,0
|
|
20240109,173600,31586000,49800,49800,49800,49800,0
|
|
20240109,173500,31586000,49800,49800,49800,49800,0
|
|
20240109,173400,31586000,49800,49800,49800,49800,0
|
|
20240109,173300,31586000,49800,49800,49800,49800,0
|
|
20240109,173200,31586000,49800,49800,49800,49800,0
|
|
20240109,173100,31586000,49800,49800,49800,49800,0
|
|
20240109,173000,31586000,49800,49800,49800,49800,0
|
|
20240109,172900,31586000,49800,49800,49800,49800,0
|
|
20240109,172800,31586000,49800,49800,49800,49800,0
|
|
20240109,172700,31586000,49800,49800,49800,49800,0
|
|
20240109,172600,31586000,49800,49800,49800,49800,0
|
|
20240109,172500,31586000,49800,49800,49800,49800,0
|
|
20240109,172400,31586000,49800,49800,49800,49800,0
|
|
20240109,172300,31586000,49800,49800,49800,49800,0
|
|
20240109,172200,31586000,49800,49800,49800,49800,0
|
|
20240109,172100,31586000,49800,49800,49800,49800,0
|
|
20240109,172000,31586000,49800,49800,49800,49800,0
|
|
20240109,171900,31586000,49800,49800,49800,49800,0
|
|
20240109,171800,31586000,49800,49800,49800,49800,0
|
|
20240109,171700,31586000,49800,49800,49800,49800,0
|
|
20240109,171600,31586000,49800,49800,49800,49800,0
|
|
20240109,171500,31586000,49800,49800,49800,49800,0
|
|
20240109,171400,31586000,49800,49800,49800,49800,0
|
|
20240109,171300,31586000,49800,49800,49800,49800,128
|
|
20240109,171200,31586000,49800,49800,49800,49800,0
|
|
20240109,171100,31586000,49800,49800,49800,49800,0
|
|
20240109,171000,31586000,49800,49800,49800,49800,0
|
|
20240109,170900,31586000,49800,49800,49800,49800,0
|
|
20240109,170800,31586000,49800,49800,49800,49800,0
|
|
20240109,170700,31586000,49800,49800,49800,49800,0
|
|
20240109,170600,31586000,49800,49800,49800,49800,0
|
|
20240109,170500,31586000,49800,49800,49800,49800,0
|
|
20240109,170400,31586000,49800,49800,49800,49800,0
|
|
20240109,170300,31586000,49800,49800,49800,49800,0
|
|
20240109,170200,31586000,49800,49800,49800,49800,0
|
|
20240109,170100,31586000,49800,49800,49800,49800,0
|
|
20240109,170000,31586000,49800,49800,49800,49800,0
|
|
20240109,165900,31586000,49800,49800,49800,49800,0
|
|
20240109,165800,31586000,49800,49800,49800,49800,0
|
|
20240109,165700,31586000,49800,49800,49800,49800,0
|
|
20240109,165600,31586000,49800,49800,49800,49800,0
|
|
20240109,165500,31586000,49800,49800,49800,49800,0
|
|
20240109,165400,31586000,49800,49800,49800,49800,0
|
|
20240109,165300,31586000,49800,49800,49800,49800,0
|
|
20240109,165200,31586000,49800,49800,49800,49800,0
|
|
20240109,165100,31586000,49800,49800,49800,49800,0
|
|
20240109,165000,31586000,49800,49800,49800,49800,0
|
|
20240109,164900,31586000,49800,49800,49800,49800,0
|
|
20240109,164800,31586000,49800,49800,49800,49800,0
|
|
20240109,164700,31586000,49800,49800,49800,49800,0
|
|
20240109,164600,31586000,49800,49800,49800,49800,0
|
|
20240109,164500,31586000,49800,49800,49800,49800,0
|
|
20240109,164400,31586000,49800,49800,49800,49800,0
|
|
20240109,164300,31586000,49800,49800,49800,49800,128
|
|
20240109,164200,31586000,49800,49800,49800,49800,0
|
|
20240109,164100,31586000,49800,49800,49800,49800,0
|
|
20240109,164000,31586000,49800,49800,49800,49800,0
|
|
20240109,163900,31586000,49800,49800,49800,49800,0
|
|
20240109,163800,31586000,49800,49800,49800,49800,0
|
|
20240109,163700,31586000,49800,49800,49800,49800,0
|
|
20240109,163600,31586000,49800,49800,49800,49800,0
|
|
20240109,163500,31586000,49800,49800,49800,49800,0
|
|
20240109,163400,31586000,49800,49800,49800,49800,0
|
|
20240109,163300,31586000,49800,49800,49800,49800,0
|
|
20240109,163200,31586000,49800,49800,49800,49800,0
|
|
20240109,163100,31586000,49800,49800,49800,49800,0
|
|
20240109,163000,31586000,49800,49800,49800,49800,0
|
|
20240109,162900,31586000,49800,49800,49800,49800,0
|
|
20240109,162800,31586000,49800,49800,49800,49800,0
|
|
20240109,162700,31586000,49800,49800,49800,49800,0
|
|
20240109,162600,31586000,49800,49800,49800,49800,0
|
|
20240109,162500,31586000,49800,49800,49800,49800,0
|
|
20240109,162400,31586000,49800,49800,49800,49800,0
|
|
20240109,162300,31586000,49800,49800,49800,49800,0
|
|
20240109,162200,31586000,49800,49800,49800,49800,0
|
|
20240109,162100,31586000,49800,49800,49800,49800,0
|
|
20240109,162000,31586000,49800,49800,49800,49800,0
|
|
20240109,161900,31586000,49800,49800,49800,49800,0
|
|
20240109,161800,31586000,49800,49800,49800,49800,0
|
|
20240109,161700,31586000,49800,49800,49800,49800,0
|
|
20240109,161600,31586000,49800,49800,49800,49800,0
|
|
20240109,161500,31586000,49800,49800,49800,49800,0
|
|
20240109,161400,31586000,49800,49800,49800,49800,0
|
|
20240109,161300,31586000,49800,49800,49800,49800,128
|
|
20240109,161200,31586000,49800,49800,49800,49800,0
|
|
20240109,161100,31586000,49800,49800,49800,49800,0
|
|
20240109,161000,31586000,49800,49800,49800,49800,0
|
|
20240109,160900,31586000,49800,49800,49800,49800,0
|
|
20240109,160800,31586000,49800,49800,49800,49800,0
|
|
20240109,160700,31586000,49800,49800,49800,49800,0
|
|
20240109,160600,31586000,49800,49800,49800,49800,0
|
|
20240109,160500,31586000,49800,49800,49800,49800,0
|
|
20240109,160400,31586000,49800,49800,49800,49800,0
|
|
20240109,160300,31586000,49800,49800,49800,49800,0
|
|
20240109,160200,31586000,49800,49800,49800,49800,0
|
|
20240109,160100,31586000,49800,49800,49800,49800,0
|
|
20240109,160000,31586000,49800,49800,49800,49800,0
|
|
20240109,155900,31586000,49800,49800,49800,49800,0
|
|
20240109,155800,31586000,49800,49800,49800,49800,0
|
|
20240109,155700,31586000,49800,49800,49800,49800,0
|
|
20240109,155600,31586000,49800,49800,49800,49800,0
|
|
20240109,155500,31586000,49800,49800,49800,49800,0
|
|
20240109,155400,31586000,49800,49800,49800,49800,0
|
|
20240109,155300,31586000,49800,49800,49800,49800,0
|
|
20240109,155200,31586000,49800,49800,49800,49800,0
|
|
20240109,155100,31586000,49800,49800,49800,49800,0
|
|
20240109,155000,31586000,49800,49800,49800,49800,0
|
|
20240109,154900,31586000,49800,49800,49800,49800,0
|
|
20240109,154800,31586000,49800,49800,49800,49800,0
|
|
20240109,154700,31586000,49800,49800,49800,49800,0
|
|
20240109,154600,31586000,49800,49800,49800,49800,0
|
|
20240109,154500,31586000,49800,49800,49800,49800,0
|
|
20240109,154400,31586000,49800,49800,49800,49800,0
|
|
20240109,154300,31586000,49800,49800,49800,49800,128
|
|
20240109,154200,31586000,49800,49800,49800,49800,0
|
|
20240109,154100,31586000,49800,49800,49800,49800,0
|
|
20240109,154000,31586000,49800,49800,49800,49800,0
|
|
20240109,153900,31586000,49800,49800,49800,49800,0
|
|
20240109,153800,31586000,49800,49800,49800,49800,0
|
|
20240109,153700,31586000,49800,49800,49800,49800,0
|
|
20240109,153600,31586000,49800,49800,49800,49800,0
|
|
20240109,153500,31586000,49800,49800,49800,49800,0
|
|
20240109,153400,31586000,49800,49800,49800,49800,0
|
|
20240109,153300,31586000,49800,49800,49800,49800,0
|
|
20240109,153200,31586000,49800,49800,49800,49800,0
|
|
20240109,153100,31586000,49800,49800,49800,49800,0
|
|
20240109,153000,31586000,49800,49800,49800,49800,128
|
|
20240109,152900,25211600,49600,49600,49600,49600,0
|
|
20240109,152800,25211600,49600,49600,49600,49600,0
|
|
20240109,152700,25211600,49600,49600,49600,49600,0
|
|
20240109,152600,25211600,49600,49600,49600,49600,0
|
|
20240109,152500,25211600,49600,49600,49600,49600,0
|
|
20240109,152400,25211600,49600,49600,49600,49600,0
|
|
20240109,152300,25211600,49600,49600,49600,49600,0
|
|
20240109,152200,25211600,49600,49600,49600,49600,0
|
|
20240109,152100,25211600,49600,49600,49600,49600,0
|
|
20240109,152000,25211600,49600,49600,49600,49600,0
|
|
20240109,151900,25211600,49600,49600,49600,49600,4
|
|
20240109,151800,25013200,49600,49600,49600,49600,0
|
|
20240109,151700,25013200,49600,49600,49600,49600,0
|
|
20240109,151600,25013200,49600,49600,49600,49600,0
|
|
20240109,151500,25013200,49600,49600,49600,49600,1
|
|
20240109,151400,24963600,49600,49600,49600,49600,1
|
|
20240109,151300,24914000,49600,49600,49600,49600,0
|
|
20240109,151200,24914000,49600,49600,49600,49600,1
|
|
20240109,151100,24864400,49600,49600,49600,49600,0
|
|
20240109,151000,24864400,49600,49600,49600,49600,1
|
|
20240109,150900,24814800,49600,49600,49600,49600,0
|
|
20240109,150800,24814800,49600,49600,49600,49600,1
|
|
20240109,150700,24765200,49600,49600,49600,49600,0
|
|
20240109,150600,24765200,49600,49600,49600,49600,1
|
|
20240109,150500,24715600,49850,49700,49850,49700,50
|
|
20240109,150400,22225700,49600,49600,49600,49600,1
|
|
20240109,150300,22176100,49600,49600,49600,49600,1
|
|
20240109,150200,22126500,49600,49600,49600,49600,0
|
|
20240109,150100,22126500,49600,49600,49600,49600,0
|
|
20240109,150000,22126500,49600,49600,49600,49600,1
|
|
20240109,145900,22076900,49600,49600,49600,49600,0
|
|
20240109,145800,22076900,49600,49600,49600,49600,1
|
|
20240109,145700,22027300,49600,49600,49600,49600,1
|
|
20240109,145600,21977700,49600,49600,49600,49600,0
|
|
20240109,145500,21977700,49600,49600,49600,49600,1
|
|
20240109,145400,21928100,49600,49600,49600,49600,0
|
|
20240109,145300,21928100,49600,49600,49600,49600,1
|
|
20240109,145200,21878500,49600,49600,49600,49600,0
|
|
20240109,145100,21878500,49600,49600,49600,49600,1
|
|
20240109,145000,21828900,49600,49600,49600,49600,0
|
|
20240109,144900,21828900,49600,49600,49600,49600,1
|
|
20240109,144800,21779300,49600,49600,49600,49600,0
|
|
20240109,144700,21779300,49600,49600,49600,49600,1
|
|
20240109,144600,21729700,49600,49600,49600,49600,0
|
|
20240109,144500,21729700,49600,49600,49600,49600,1
|
|
20240109,144400,21680100,49600,49600,49600,49600,0
|
|
20240109,144300,21680100,49600,49600,49600,49600,1
|
|
20240109,144200,21630500,49700,49700,49700,49700,0
|
|
20240109,144100,21630500,49700,49700,49700,49700,1
|
|
20240109,144000,21580800,49700,49700,49700,49700,1
|
|
20240109,143900,21531100,49700,49700,49700,49700,0
|
|
20240109,143800,21531100,49700,49700,49700,49700,1
|
|
20240109,143700,21481400,49700,49700,49700,49700,0
|
|
20240109,143600,21481400,49700,49700,49700,49700,1
|
|
20240109,143500,21431700,49700,49700,49700,49700,0
|
|
20240109,143400,21431700,49700,49700,49700,49700,1
|
|
20240109,143300,21382000,49750,49750,49750,49750,29
|
|
20240109,143200,19939250,49750,49750,49750,49750,1
|
|
20240109,143100,19889500,49750,49750,49750,49750,0
|
|
20240109,143000,19889500,49750,49750,49750,49750,1
|
|
20240109,142900,19839750,49800,49800,49800,49800,0
|
|
20240109,142800,19839750,49800,49800,49800,49800,0
|
|
20240109,142700,19839750,49800,49800,49800,49800,0
|
|
20240109,142600,19839750,49800,49800,49800,49800,0
|
|
20240109,142500,19839750,49800,49800,49800,49800,0
|
|
20240109,142400,19839750,49800,49800,49800,49800,0
|
|
20240109,142300,19839750,49800,49800,49800,49800,0
|
|
20240109,142200,19839750,49800,49800,49800,49800,0
|
|
20240109,142100,19839750,49800,49800,49800,49800,0
|
|
20240109,142000,19839750,49800,49800,49800,49800,0
|
|
20240109,141900,19839750,49800,49800,49800,49800,0
|
|
20240109,141800,19839750,49800,49800,49800,49800,0
|
|
20240109,141700,19839750,49800,49800,49800,49800,0
|
|
20240109,141600,19839750,49800,49800,49800,49800,0
|
|
20240109,141500,19839750,49800,49800,49800,49800,0
|
|
20240109,141400,19839750,49800,49800,49800,49800,0
|
|
20240109,141300,19839750,49800,49800,49800,49800,0
|
|
20240109,141200,19839750,49800,49800,49800,49800,0
|
|
20240109,141100,19839750,49800,49800,49800,49800,0
|
|
20240109,141000,19839750,49800,49800,49800,49800,0
|
|
20240109,140900,19839750,49800,49800,49800,49800,0
|
|
20240109,140800,19839750,49800,49800,49800,49800,0
|
|
20240109,140700,19839750,49800,49800,49800,49800,0
|
|
20240109,140600,19839750,49800,49800,49800,49800,0
|
|
20240109,140500,19839750,49800,49800,49800,49800,0
|
|
20240109,140400,19839750,49800,49800,49800,49800,0
|
|
20240109,140300,19839750,49800,49800,49800,49800,0
|
|
20240109,140200,19839750,49800,49800,49800,49800,0
|
|
20240109,140100,19839750,49800,49800,49800,49800,0
|
|
20240109,140000,19839750,49800,49800,49800,49800,1
|
|
20240109,135900,19789950,49800,49800,49800,49800,0
|
|
20240109,135800,19789950,49800,49800,49800,49800,0
|
|
20240109,135700,19789950,49800,49800,49800,49800,0
|
|
20240109,135600,19789950,49800,49800,49800,49800,0
|
|
20240109,135500,19789950,49800,49800,49800,49800,0
|
|
20240109,135400,19789950,49800,49800,49800,49800,0
|
|
20240109,135300,19789950,49800,49800,49800,49800,0
|
|
20240109,135200,19789950,49800,49800,49800,49800,0
|
|
20240109,135100,19789950,49800,49800,49800,49800,0
|
|
20240109,135000,19789950,49800,49800,49800,49800,1
|
|
20240109,134900,19740150,49750,49750,49750,49750,0
|
|
20240109,134800,19740150,49750,49750,49750,49750,0
|
|
20240109,134700,19740150,49750,49750,49750,49750,0
|
|
20240109,134600,19740150,49750,49750,49750,49750,0
|
|
20240109,134500,19740150,49750,49750,49750,49750,0
|
|
20240109,134400,19740150,49750,49750,49750,49750,0
|
|
20240109,134300,19740150,49750,49750,49750,49750,0
|
|
20240109,134200,19740150,49750,49750,49750,49750,0
|
|
20240109,134100,19740150,49750,49750,49750,49750,4
|
|
20240109,134000,19541150,49700,49700,49700,49700,0
|
|
20240109,133900,19541150,49700,49700,49700,49700,0
|
|
20240109,133800,19541150,49700,49700,49700,49700,0
|
|
20240109,133700,19541150,49700,49700,49700,49700,0
|
|
20240109,133600,19541150,49700,49700,49700,49700,0
|
|
20240109,133500,19541150,49700,49700,49700,49700,0
|
|
20240109,133400,19541150,49700,49700,49700,49700,0
|
|
20240109,133300,19541150,49700,49700,49700,49700,0
|
|
20240109,133200,19541150,49700,49700,49700,49700,0
|
|
20240109,133100,19541150,49700,49700,49700,49700,0
|
|
20240109,133000,19541150,49700,49700,49700,49700,0
|
|
20240109,132900,19541150,49700,49700,49700,49700,0
|
|
20240109,132800,19541150,49700,49700,49700,49700,0
|
|
20240109,132700,19541150,49700,49700,49700,49700,0
|
|
20240109,132600,19541150,49700,49700,49700,49700,0
|
|
20240109,132500,19541150,49700,49700,49700,49700,0
|
|
20240109,132400,19541150,49700,49700,49700,49700,0
|
|
20240109,132300,19541150,49700,49700,49700,49700,0
|
|
20240109,132200,19541150,49700,49700,49700,49700,0
|
|
20240109,132100,19541150,49700,49700,49700,49700,0
|
|
20240109,132000,19541150,49700,49700,49700,49700,0
|
|
20240109,131900,19541150,49700,49700,49700,49700,0
|
|
20240109,131800,19541150,49700,49700,49700,49700,0
|
|
20240109,131700,19541150,49700,49700,49700,49700,0
|
|
20240109,131600,19541150,49700,49700,49700,49700,0
|
|
20240109,131500,19541150,49700,49700,49700,49700,0
|
|
20240109,131400,19541150,49700,49700,49700,49700,0
|
|
20240109,131300,19541150,49700,49700,49700,49700,0
|
|
20240109,131200,19541150,49700,49700,49700,49700,0
|
|
20240109,131100,19541150,49700,49700,49700,49700,0
|
|
20240109,131000,19541150,49700,49700,49700,49700,0
|
|
20240109,130900,19541150,49700,49700,49700,49700,0
|
|
20240109,130800,19541150,49700,49700,49700,49700,0
|
|
20240109,130700,19541150,49700,49700,49700,49700,9
|
|
20240109,130600,19093850,49700,49700,49700,49700,8
|
|
20240109,130500,18696250,49700,49700,49700,49700,21
|
|
20240109,130400,17652550,49650,49650,49650,49650,0
|
|
20240109,130300,17652550,49650,49650,49650,49650,0
|
|
20240109,130200,17652550,49650,49650,49650,49650,0
|
|
20240109,130100,17652550,49650,49900,49900,49650,128
|
|
20240109,130000,11287350,49900,49900,49900,49900,0
|
|
20240109,125900,11287350,49900,49900,49900,49900,0
|
|
20240109,125800,11287350,49900,49900,49900,49900,0
|
|
20240109,125700,11287350,49900,49900,49900,49900,0
|
|
20240109,125600,11287350,49900,49900,49900,49900,0
|
|
20240109,125500,11287350,49900,49900,49900,49900,0
|
|
20240109,125400,11287350,49900,49900,49900,49900,0
|
|
20240109,125300,11287350,49900,49900,49900,49900,0
|
|
20240109,125200,11287350,49900,49900,49900,49900,0
|
|
20240109,125100,11287350,49900,49900,49900,49900,0
|
|
20240109,125000,11287350,49900,49900,49900,49900,0
|
|
20240109,124900,11287350,49900,49900,49900,49900,0
|
|
20240109,124800,11287350,49900,49900,49900,49900,0
|
|
20240109,124700,11287350,49900,49900,49900,49900,0
|
|
20240109,124600,11287350,49900,49900,49900,49900,0
|
|
20240109,124500,11287350,49900,49900,49900,49900,0
|
|
20240109,124400,11287350,49900,49900,49900,49900,0
|
|
20240109,124300,11287350,49900,49900,49900,49900,0
|
|
20240109,124200,11287350,49900,49900,49900,49900,0
|
|
20240109,124100,11287350,49900,49900,49900,49900,0
|
|
20240109,124000,11287350,49900,49900,49900,49900,0
|
|
20240109,123900,11287350,49900,49900,49900,49900,0
|
|
20240109,123800,11287350,49900,49900,49900,49900,1
|
|
20240109,123700,11237450,50000,50000,50000,50000,0
|
|
20240109,123600,11237450,50000,50000,50000,50000,9
|
|
20240109,123500,10787450,49900,49900,49900,49900,0
|
|
20240109,123400,10787450,49900,49900,49900,49900,0
|
|
20240109,123300,10787450,49900,49900,49900,49900,0
|
|
20240109,123200,10787450,49900,49900,49900,49900,0
|
|
20240109,123100,10787450,49900,49900,49900,49900,0
|
|
20240109,123000,10787450,49900,49900,49900,49900,0
|
|
20240109,122900,10787450,49900,49900,49900,49900,0
|
|
20240109,122800,10787450,49900,49900,49900,49900,0
|
|
20240109,122700,10787450,49900,49900,49900,49900,0
|
|
20240109,122600,10787450,49900,49900,49900,49900,0
|
|
20240109,122500,10787450,49900,49900,49900,49900,0
|
|
20240109,122400,10787450,49900,49900,49900,49900,0
|
|
20240109,122300,10787450,49900,49900,49900,49900,0
|
|
20240109,122200,10787450,49900,49900,49900,49900,18
|
|
20240109,122100,9889250,50000,50000,50000,50000,0
|
|
20240109,122000,9889250,50000,50000,50000,50000,0
|
|
20240109,121900,9889250,50000,50000,50000,50000,0
|
|
20240109,121800,9889250,50000,50000,50000,50000,0
|
|
20240109,121700,9889250,50000,50000,50000,50000,0
|
|
20240109,121600,9889250,50000,50000,50000,50000,0
|
|
20240109,121500,9889250,50000,50000,50000,50000,0
|
|
20240109,121400,9889250,50000,50000,50000,50000,0
|
|
20240109,121300,9889250,50000,50000,50000,50000,0
|
|
20240109,121200,9889250,50000,50000,50000,50000,1
|
|
20240109,121100,9839250,50000,50000,50000,50000,0
|
|
20240109,121000,9839250,50000,50000,50000,50000,0
|
|
20240109,120900,9839250,50000,49950,50000,49950,22
|
|
20240109,120800,8740300,49950,49950,49950,49950,5
|
|
20240109,120700,8490550,49950,49950,49950,49950,34
|
|
20240109,120600,6792250,49950,49950,49950,49950,0
|
|
20240109,120500,6792250,49950,49950,49950,49950,0
|
|
20240109,120400,6792250,49950,49950,49950,49950,2
|
|
20240109,120300,6692350,49900,49900,49900,49900,0
|
|
20240109,120200,6692350,49900,49900,49900,49900,0
|
|
20240109,120100,6692350,49900,49900,49900,49900,0
|
|
20240109,120000,6692350,49900,49900,49900,49900,0
|
|
20240109,115900,6692350,49900,49900,49900,49900,11
|
|
20240109,115800,6143450,49950,49950,49950,49950,0
|
|
20240109,115700,6143450,49950,49950,49950,49950,0
|
|
20240109,115600,6143450,49950,49950,49950,49950,0
|
|
20240109,115500,6143450,49950,49950,49950,49950,0
|
|
20240109,115400,6143450,49950,49950,49950,49950,0
|
|
20240109,115300,6143450,49950,49950,49950,49950,0
|
|
20240109,115200,6143450,49950,49950,49950,49950,0
|
|
20240109,115100,6143450,49950,49950,49950,49950,0
|
|
20240109,115000,6143450,49950,49950,49950,49950,0
|
|
20240109,114900,6143450,49950,49950,49950,49950,0
|
|
20240109,114800,6143450,49950,49950,49950,49950,0
|
|
20240109,114700,6143450,49950,49950,49950,49950,0
|
|
20240109,114600,6143450,49950,49950,49950,49950,0
|
|
20240109,114500,6143450,49950,49950,49950,49950,0
|
|
20240109,114400,6143450,49950,49950,49950,49950,0
|
|
20240109,114300,6143450,49950,49950,49950,49950,0
|
|
20240109,114200,6143450,49950,49950,49950,49950,0
|
|
20240109,114100,6143450,49950,49950,49950,49950,0
|
|
20240109,114000,6143450,49950,49950,49950,49950,0
|
|
20240109,113900,6143450,49950,49900,49950,49900,2
|
|
20240109,113800,6043600,49900,49900,49900,49900,3
|
|
20240109,113700,5893900,49900,49900,49900,49900,0
|
|
20240109,113600,5893900,49900,49900,49900,49900,0
|
|
20240109,113500,5893900,49900,49900,49900,49900,0
|
|
20240109,113400,5893900,49900,49900,49900,49900,0
|
|
20240109,113300,5893900,49900,49900,49900,49900,4
|
|
20240109,113200,5694300,49900,49900,49900,49900,2
|
|
20240109,113100,5594500,49900,49900,49900,49900,0
|
|
20240109,113000,5594500,49900,49900,49900,49900,3
|
|
20240109,112900,5444800,49900,49900,49900,49900,2
|
|
20240109,112800,5345000,49900,49900,49900,49900,2
|
|
20240109,112700,5245200,49900,49900,49900,49900,16
|
|
20240109,112600,4446800,49900,49900,49900,49900,0
|
|
20240109,112500,4446800,49900,49900,49900,49900,0
|
|
20240109,112400,4446800,49900,49900,49900,49900,16
|
|
20240109,112300,3648400,49800,49800,49800,49800,0
|
|
20240109,112200,3648400,49800,49800,49800,49800,0
|
|
20240109,112100,3648400,49800,49800,49800,49800,0
|
|
20240109,112000,3648400,49800,49800,49800,49800,0
|
|
20240109,111900,3648400,49800,49800,49800,49800,0
|
|
20240109,111800,3648400,49800,49800,49800,49800,0
|
|
20240109,111700,3648400,49800,49800,49800,49800,0
|
|
20240109,111600,3648400,49800,49800,49800,49800,0
|
|
20240109,111500,3648400,49800,49800,49800,49800,0
|
|
20240109,111400,3648400,49800,49800,49800,49800,0
|
|
20240109,111300,3648400,49800,49800,49800,49800,0
|
|
20240109,111200,3648400,49800,49800,49800,49800,0
|
|
20240109,111100,3648400,49800,49800,49800,49800,0
|
|
20240109,111000,3648400,49800,49800,49800,49800,0
|
|
20240109,110900,3648400,49800,49800,49800,49800,0
|
|
20240109,110800,3648400,49800,49800,49800,49800,0
|
|
20240109,110700,3648400,49800,49800,49800,49800,0
|
|
20240109,110600,3648400,49800,49800,49800,49800,0
|
|
20240109,110500,3648400,49800,49800,49800,49800,0
|
|
20240109,110400,3648400,49800,49800,49800,49800,0
|
|
20240109,110300,3648400,49800,49800,49800,49800,0
|
|
20240109,110200,3648400,49800,49800,49800,49800,0
|
|
20240109,110100,3648400,49800,49800,49800,49800,0
|
|
20240109,110000,3648400,49800,49800,49800,49800,0
|
|
20240109,105900,3648400,49800,49800,49800,49800,0
|
|
20240109,105800,3648400,49800,49800,49800,49800,0
|
|
20240109,105700,3648400,49800,49800,49800,49800,0
|
|
20240109,105600,3648400,49800,49800,49800,49800,0
|
|
20240109,105500,3648400,49800,49800,49800,49800,0
|
|
20240109,105400,3648400,49800,49800,49800,49800,0
|
|
20240109,105300,3648400,49800,49800,49800,49800,0
|
|
20240109,105200,3648400,49800,49800,49800,49800,0
|
|
20240109,105100,3648400,49800,49800,49800,49800,0
|
|
20240109,105000,3648400,49800,49800,49800,49800,0
|
|
20240109,104900,3648400,49800,49800,49800,49800,0
|
|
20240109,104800,3648400,49800,49800,49800,49800,0
|
|
20240109,104700,3648400,49800,49800,49800,49800,0
|
|
20240109,104600,3648400,49800,49800,49800,49800,0
|
|
20240109,104500,3648400,49800,49800,49800,49800,0
|
|
20240109,104400,3648400,49800,49800,49800,49800,1
|
|
20240109,104300,3598600,49750,49750,49750,49750,0
|
|
20240109,104200,3598600,49750,49750,49750,49750,0
|
|
20240109,104100,3598600,49750,49750,49750,49750,0
|
|
20240109,104000,3598600,49750,49750,49750,49750,0
|
|
20240109,103900,3598600,49750,49750,49750,49750,0
|
|
20240109,103800,3598600,49750,49750,49750,49750,0
|
|
20240109,103700,3598600,49750,49750,49750,49750,0
|
|
20240109,103600,3598600,49750,49750,49750,49750,0
|
|
20240109,103500,3598600,49750,49750,49750,49750,0
|
|
20240109,103400,3598600,49750,49750,49750,49750,0
|
|
20240109,103300,3598600,49750,49750,49750,49750,0
|
|
20240109,103200,3598600,49750,49750,49750,49750,0
|
|
20240109,103100,3598600,49750,49750,49750,49750,0
|
|
20240109,103000,3598600,49750,49750,49750,49750,0
|
|
20240109,102900,3598600,49750,49750,49750,49750,0
|
|
20240109,102800,3598600,49750,49750,49750,49750,0
|
|
20240109,102700,3598600,49750,49750,49750,49750,0
|
|
20240109,102600,3598600,49750,49750,49750,49750,0
|
|
20240109,102500,3598600,49750,49750,49750,49750,0
|
|
20240109,102400,3598600,49750,49750,49750,49750,0
|
|
20240109,102300,3598600,49750,49750,49750,49750,0
|
|
20240109,102200,3598600,49750,49750,49800,49750,6
|
|
20240109,102100,3300000,49750,49750,49750,49750,0
|
|
20240109,102000,3300000,49750,49750,49750,49750,0
|
|
20240109,101900,3300000,49750,49750,49750,49750,0
|
|
20240109,101800,3300000,49750,49750,49750,49750,10
|
|
20240109,101700,2802500,49800,49800,49800,49800,0
|
|
20240109,101600,2802500,49800,49800,49800,49800,0
|
|
20240109,101500,2802500,49800,49800,49800,49800,0
|
|
20240109,101400,2802500,49800,49800,49800,49800,0
|
|
20240109,101300,2802500,49800,49800,49800,49800,0
|
|
20240109,101200,2802500,49800,49800,49800,49800,0
|
|
20240109,101100,2802500,49800,49800,49800,49800,0
|
|
20240109,101000,2802500,49800,49800,49800,49800,0
|
|
20240109,100900,2802500,49800,49800,49800,49800,2
|
|
20240109,100800,2702900,49800,49800,49800,49800,1
|
|
20240109,100700,2653100,49750,49750,49750,49750,0
|
|
20240109,100600,2653100,49750,49750,49750,49750,0
|
|
20240109,100500,2653100,49750,49750,49750,49750,0
|
|
20240109,100400,2653100,49750,49750,49750,49750,0
|
|
20240109,100300,2653100,49750,49750,49750,49750,0
|
|
20240109,100200,2653100,49750,49750,49750,49750,2
|
|
20240109,100100,2553600,49750,49750,49750,49750,0
|
|
20240109,100000,2553600,49750,49750,49750,49750,0
|
|
20240109,095900,2553600,49750,49750,49750,49750,0
|
|
20240109,095800,2553600,49750,49750,49750,49750,0
|
|
20240109,095700,2553600,49750,49750,49750,49750,0
|
|
20240109,095600,2553600,49750,49750,49750,49750,0
|
|
20240109,095500,2553600,49750,49750,49750,49750,0
|
|
20240109,095400,2553600,49750,49750,49750,49750,0
|
|
20240109,095300,2553600,49750,49750,49750,49750,0
|
|
20240109,095200,2553600,49750,49750,49750,49750,0
|
|
20240109,095100,2553600,49750,49750,49750,49750,0
|
|
20240109,095000,2553600,49750,49750,49750,49750,0
|
|
20240109,094900,2553600,49750,49750,49750,49750,0
|
|
20240109,094800,2553600,49750,49750,49750,49750,0
|
|
20240109,094700,2553600,49750,49750,49750,49750,0
|
|
20240109,094600,2553600,49750,49750,49750,49750,0
|
|
20240109,094500,2553600,49750,49750,49750,49750,0
|
|
20240109,094400,2553600,49750,49750,49750,49750,0
|
|
20240109,094300,2553600,49750,49750,49750,49750,0
|
|
20240109,094200,2553600,49750,49750,49750,49750,1
|
|
20240109,094100,2503850,49450,49450,49450,49450,0
|
|
20240109,094000,2503850,49450,49450,49450,49450,0
|
|
20240109,093900,2503850,49450,49450,49450,49450,0
|
|
20240109,093800,2503850,49450,49450,49450,49450,0
|
|
20240109,093700,2503850,49450,49450,49450,49450,0
|
|
20240109,093600,2503850,49450,49450,49450,49450,0
|
|
20240109,093500,2503850,49450,49450,49450,49450,0
|
|
20240109,093400,2503850,49450,49450,49450,49450,0
|
|
20240109,093300,2503850,49450,49450,49450,49450,0
|
|
20240109,093200,2503850,49450,49450,49450,49450,0
|
|
20240109,093100,2503850,49450,49450,49450,49450,0
|
|
20240109,093000,2503850,49450,49450,49450,49450,0
|
|
20240109,092900,2503850,49450,49450,49450,49450,0
|
|
20240109,092800,2503850,49450,49450,49450,49450,0
|
|
20240109,092700,2503850,49450,49450,49450,49450,0
|
|
20240109,092600,2503850,49450,49450,49450,49450,0
|
|
20240109,092500,2503850,49450,49450,49450,49450,0
|
|
20240109,092400,2503850,49450,49450,49450,49450,0
|
|
20240109,092300,2503850,49450,49450,49450,49450,0
|
|
20240109,092200,2503850,49450,49450,49450,49450,0
|
|
20240109,092100,2503850,49450,49450,49450,49450,0
|
|
20240109,092000,2503850,49450,49450,49450,49450,0
|
|
20240109,091900,2503850,49450,49450,49450,49450,0
|
|
20240109,091800,2503850,49450,49450,49450,49450,0
|
|
20240109,091700,2503850,49450,49450,49450,49450,0
|
|
20240109,091600,2503850,49450,49450,49450,49450,0
|
|
20240109,091500,2503850,49450,49450,49450,49450,0
|
|
20240109,091400,2503850,49450,49450,49450,49450,0
|
|
20240109,091300,2503850,49450,49450,49450,49450,0
|
|
20240109,091200,2503850,49450,49450,49450,49450,0
|
|
20240109,091100,2503850,49450,49450,49450,49450,0
|
|
20240109,091000,2503850,49450,49450,49450,49450,0
|
|
20240109,090900,2503850,49450,49450,49450,49450,0
|
|
20240109,090800,2503850,49450,49450,49450,49450,0
|
|
20240109,090700,2503850,49450,49450,49450,49450,0
|
|
20240109,090600,2503850,49450,49450,49450,49450,1
|
|
20240109,090500,2454400,50100,50100,50100,50100,0
|
|
20240109,090400,2454400,50100,50100,50100,50100,0
|
|
20240109,090300,2454400,50100,49900,50100,49900,49
|
|
20240109,090200,0,49900,49900,49900,49900,0
|
|
20240109,090100,0,49900,49900,49900,49900,0
|
|
20240109,090000,0,49900,49900,49900,49900,0
|