526 lines
26 KiB
CSV
526 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184300,99700700,38850,38850,38850,38850,303
|
|
20250102,184200,99700700,38850,38850,38850,38850,0
|
|
20250102,184100,99700700,38850,38850,38850,38850,0
|
|
20250102,184000,99700700,38850,38850,38850,38850,0
|
|
20250102,183900,99700700,38850,38850,38850,38850,0
|
|
20250102,183800,99700700,38850,38850,38850,38850,0
|
|
20250102,183700,99700700,38850,38850,38850,38850,0
|
|
20250102,183600,99700700,38850,38850,38850,38850,0
|
|
20250102,183500,99700700,38850,38850,38850,38850,0
|
|
20250102,183400,99700700,38850,38850,38850,38850,0
|
|
20250102,183300,99700700,38850,38850,38850,38850,0
|
|
20250102,183200,99700700,38850,38850,38850,38850,0
|
|
20250102,183100,99700700,38850,38850,38850,38850,0
|
|
20250102,183000,99700700,38850,38850,38850,38850,0
|
|
20250102,182900,99700700,38850,38850,38850,38850,0
|
|
20250102,182800,99700700,38850,38850,38850,38850,0
|
|
20250102,182700,99700700,38850,38850,38850,38850,0
|
|
20250102,182600,99700700,38850,38850,38850,38850,0
|
|
20250102,182500,99700700,38850,38850,38850,38850,0
|
|
20250102,182400,99700700,38850,38850,38850,38850,0
|
|
20250102,182300,99700700,38850,38850,38850,38850,0
|
|
20250102,182200,99700700,38850,38850,38850,38850,0
|
|
20250102,182100,99700700,38850,38850,38850,38850,0
|
|
20250102,182000,99700700,38850,38850,38850,38850,0
|
|
20250102,181900,99700700,38850,38850,38850,38850,0
|
|
20250102,181800,99700700,38850,38850,38850,38850,0
|
|
20250102,181700,99700700,38850,38850,38850,38850,0
|
|
20250102,181600,99700700,38850,38850,38850,38850,0
|
|
20250102,181500,99700700,38850,38850,38850,38850,0
|
|
20250102,181400,99700700,38850,38850,38850,38850,0
|
|
20250102,181300,99700700,38850,38850,38850,38850,303
|
|
20250102,181200,99700700,38850,38850,38850,38850,0
|
|
20250102,181100,99700700,38850,38850,38850,38850,0
|
|
20250102,181000,99700700,38850,38850,38850,38850,0
|
|
20250102,180900,99700700,38850,38850,38850,38850,0
|
|
20250102,180800,99700700,38850,38850,38850,38850,0
|
|
20250102,180700,99700700,38850,38850,38850,38850,0
|
|
20250102,180600,99700700,38850,38850,38850,38850,0
|
|
20250102,180500,99700700,38850,38850,38850,38850,0
|
|
20250102,180400,99700700,38850,38850,38850,38850,0
|
|
20250102,180300,99700700,38850,38850,38850,38850,0
|
|
20250102,180200,99700700,38850,38850,38850,38850,0
|
|
20250102,180100,99700700,38850,38850,38850,38850,0
|
|
20250102,180000,99700700,38850,38850,38850,38850,0
|
|
20250102,175900,99700700,38850,38850,38850,38850,0
|
|
20250102,175800,99700700,38850,38850,38850,38850,0
|
|
20250102,175700,99700700,38850,38850,38850,38850,0
|
|
20250102,175600,99700700,38850,38850,38850,38850,0
|
|
20250102,175500,99700700,38850,38850,38850,38850,0
|
|
20250102,175400,99700700,38850,38850,38850,38850,0
|
|
20250102,175300,99700700,38850,38850,38850,38850,0
|
|
20250102,175200,99700700,38850,38850,38850,38850,0
|
|
20250102,175100,99700700,38850,38850,38850,38850,0
|
|
20250102,175000,99700700,38850,38850,38850,38850,0
|
|
20250102,174900,99700700,38850,38850,38850,38850,0
|
|
20250102,174800,99700700,38850,38850,38850,38850,0
|
|
20250102,174700,99700700,38850,38850,38850,38850,0
|
|
20250102,174600,99700700,38850,38850,38850,38850,0
|
|
20250102,174500,99700700,38850,38850,38850,38850,0
|
|
20250102,174400,99700700,38850,38850,38850,38850,0
|
|
20250102,174300,99700700,38850,38850,38850,38850,303
|
|
20250102,174200,99700700,38850,38850,38850,38850,0
|
|
20250102,174100,99700700,38850,38850,38850,38850,0
|
|
20250102,174000,99700700,38850,38850,38850,38850,0
|
|
20250102,173900,99700700,38850,38850,38850,38850,0
|
|
20250102,173800,99700700,38850,38850,38850,38850,0
|
|
20250102,173700,99700700,38850,38850,38850,38850,0
|
|
20250102,173600,99700700,38850,38850,38850,38850,0
|
|
20250102,173500,99700700,38850,38850,38850,38850,0
|
|
20250102,173400,99700700,38850,38850,38850,38850,0
|
|
20250102,173300,99700700,38850,38850,38850,38850,0
|
|
20250102,173200,99700700,38850,38850,38850,38850,0
|
|
20250102,173100,99700700,38850,38850,38850,38850,0
|
|
20250102,173000,99700700,38850,38850,38850,38850,0
|
|
20250102,172900,99700700,38850,38850,38850,38850,0
|
|
20250102,172800,99700700,38850,38850,38850,38850,0
|
|
20250102,172700,99700700,38850,38850,38850,38850,0
|
|
20250102,172600,99700700,38850,38850,38850,38850,0
|
|
20250102,172500,99700700,38850,38850,38850,38850,0
|
|
20250102,172400,99700700,38850,38850,38850,38850,0
|
|
20250102,172300,99700700,38850,38850,38850,38850,0
|
|
20250102,172200,99700700,38850,38850,38850,38850,0
|
|
20250102,172100,99700700,38850,38850,38850,38850,0
|
|
20250102,172000,99700700,38850,38850,38850,38850,0
|
|
20250102,171900,99700700,38850,38850,38850,38850,0
|
|
20250102,171800,99700700,38850,38850,38850,38850,0
|
|
20250102,171700,99700700,38850,38850,38850,38850,0
|
|
20250102,171600,99700700,38850,38850,38850,38850,0
|
|
20250102,171500,99700700,38850,38850,38850,38850,0
|
|
20250102,171400,99700700,38850,38850,38850,38850,0
|
|
20250102,171300,99700700,38850,38850,38850,38850,303
|
|
20250102,171200,99700700,38850,38850,38850,38850,0
|
|
20250102,171100,99700700,38850,38850,38850,38850,0
|
|
20250102,171000,99700700,38850,38850,38850,38850,0
|
|
20250102,170900,99700700,38850,38850,38850,38850,0
|
|
20250102,170800,99700700,38850,38850,38850,38850,0
|
|
20250102,170700,99700700,38850,38850,38850,38850,0
|
|
20250102,170600,99700700,38850,38850,38850,38850,0
|
|
20250102,170500,99700700,38850,38850,38850,38850,0
|
|
20250102,170400,99700700,38850,38850,38850,38850,0
|
|
20250102,170300,99700700,38850,38850,38850,38850,0
|
|
20250102,170200,99700700,38850,38850,38850,38850,0
|
|
20250102,170100,99700700,38850,38850,38850,38850,0
|
|
20250102,170000,99700700,38850,38850,38850,38850,0
|
|
20250102,165900,99700700,38850,38850,38850,38850,0
|
|
20250102,165800,99700700,38850,38850,38850,38850,0
|
|
20250102,165700,99700700,38850,38850,38850,38850,0
|
|
20250102,165600,99700700,38850,38850,38850,38850,0
|
|
20250102,165500,99700700,38850,38850,38850,38850,0
|
|
20250102,165400,99700700,38850,38850,38850,38850,0
|
|
20250102,165300,99700700,38850,38850,38850,38850,0
|
|
20250102,165200,99700700,38850,38850,38850,38850,0
|
|
20250102,165100,99700700,38850,38850,38850,38850,0
|
|
20250102,165000,99700700,38850,38850,38850,38850,0
|
|
20250102,164900,99700700,38850,38850,38850,38850,0
|
|
20250102,164800,99700700,38850,38850,38850,38850,0
|
|
20250102,164700,99700700,38850,38850,38850,38850,0
|
|
20250102,164600,99700700,38850,38850,38850,38850,0
|
|
20250102,164500,99700700,38850,38850,38850,38850,0
|
|
20250102,164400,99700700,38850,38850,38850,38850,0
|
|
20250102,164300,99700700,38850,38850,38850,38850,303
|
|
20250102,164200,99700700,38850,38850,38850,38850,0
|
|
20250102,164100,99700700,38850,38850,38850,38850,0
|
|
20250102,164000,99700700,38850,38850,38850,38850,0
|
|
20250102,163900,99700700,38850,38850,38850,38850,0
|
|
20250102,163800,99700700,38850,38850,38850,38850,0
|
|
20250102,163700,99700700,38850,38850,38850,38850,0
|
|
20250102,163600,99700700,38850,38850,38850,38850,0
|
|
20250102,163500,99700700,38850,38850,38850,38850,0
|
|
20250102,163400,99700700,38850,38850,38850,38850,0
|
|
20250102,163300,99700700,38850,38850,38850,38850,0
|
|
20250102,163200,99700700,38850,38850,38850,38850,0
|
|
20250102,163100,99700700,38850,38850,38850,38850,0
|
|
20250102,163000,99700700,38850,38850,38850,38850,0
|
|
20250102,162900,99700700,38850,38850,38850,38850,0
|
|
20250102,162800,99700700,38850,38850,38850,38850,0
|
|
20250102,162700,99700700,38850,38850,38850,38850,0
|
|
20250102,162600,99700700,38850,38850,38850,38850,0
|
|
20250102,162500,99700700,38850,38850,38850,38850,0
|
|
20250102,162400,99700700,38850,38850,38850,38850,0
|
|
20250102,162300,99700700,38850,38850,38850,38850,0
|
|
20250102,162200,99700700,38850,38850,38850,38850,0
|
|
20250102,162100,99700700,38850,38850,38850,38850,0
|
|
20250102,162000,99700700,38850,38850,38850,38850,0
|
|
20250102,161900,99700700,38850,38850,38850,38850,0
|
|
20250102,161800,99700700,38850,38850,38850,38850,0
|
|
20250102,161700,99700700,38850,38850,38850,38850,0
|
|
20250102,161600,99700700,38850,38850,38850,38850,0
|
|
20250102,161500,99700700,38850,38850,38850,38850,0
|
|
20250102,161400,99700700,38850,38850,38850,38850,0
|
|
20250102,161300,99700700,38850,38850,38850,38850,303
|
|
20250102,161200,99700700,38850,38850,38850,38850,0
|
|
20250102,161100,99700700,38850,38850,38850,38850,0
|
|
20250102,161000,99700700,38850,38850,38850,38850,0
|
|
20250102,160900,99700700,38850,38850,38850,38850,0
|
|
20250102,160800,99700700,38850,38850,38850,38850,0
|
|
20250102,160700,99700700,38850,38850,38850,38850,0
|
|
20250102,160600,99700700,38850,38850,38850,38850,0
|
|
20250102,160500,99700700,38850,38850,38850,38850,0
|
|
20250102,160400,99700700,38850,38850,38850,38850,0
|
|
20250102,160300,99700700,38850,38850,38850,38850,0
|
|
20250102,160200,99700700,38850,38850,38850,38850,0
|
|
20250102,160100,99700700,38850,38850,38850,38850,0
|
|
20250102,160000,99700700,38850,38850,38850,38850,0
|
|
20250102,155900,99700700,38850,38850,38850,38850,0
|
|
20250102,155800,99700700,38850,38850,38850,38850,0
|
|
20250102,155700,99700700,38850,38850,38850,38850,0
|
|
20250102,155600,99700700,38850,38850,38850,38850,0
|
|
20250102,155500,99700700,38850,38850,38850,38850,0
|
|
20250102,155400,99700700,38850,38850,38850,38850,0
|
|
20250102,155300,99700700,38850,38850,38850,38850,0
|
|
20250102,155200,99700700,38850,38850,38850,38850,0
|
|
20250102,155100,99700700,38850,38850,38850,38850,0
|
|
20250102,155000,99700700,38850,38850,38850,38850,0
|
|
20250102,154900,99700700,38850,38850,38850,38850,0
|
|
20250102,154800,99700700,38850,38850,38850,38850,0
|
|
20250102,154700,99700700,38850,38850,38850,38850,0
|
|
20250102,154600,99700700,38850,38850,38850,38850,0
|
|
20250102,154500,99700700,38850,38850,38850,38850,0
|
|
20250102,154400,99700700,38850,38850,38850,38850,0
|
|
20250102,154300,99700700,38850,38850,38850,38850,303
|
|
20250102,154200,99700700,38850,38850,38850,38850,0
|
|
20250102,154100,99700700,38850,38850,38850,38850,0
|
|
20250102,154000,99700700,38850,38850,38850,38850,0
|
|
20250102,153900,99700700,38850,38850,38850,38850,0
|
|
20250102,153800,99700700,38850,38850,38850,38850,0
|
|
20250102,153700,99700700,38850,38850,38850,38850,0
|
|
20250102,153600,99700700,38850,38850,38850,38850,0
|
|
20250102,153500,99700700,38850,38850,38850,38850,0
|
|
20250102,153400,99700700,38850,38850,38850,38850,0
|
|
20250102,153300,99700700,38850,38850,38850,38850,0
|
|
20250102,153200,99700700,38850,38850,38850,38850,0
|
|
20250102,153100,99700700,38850,38850,38850,38850,0
|
|
20250102,153000,99700700,38850,38850,38850,38850,303
|
|
20250102,152900,87929150,38500,38500,38500,38500,0
|
|
20250102,152800,87929150,38500,38500,38500,38500,0
|
|
20250102,152700,87929150,38500,38500,38500,38500,0
|
|
20250102,152600,87929150,38500,38500,38500,38500,0
|
|
20250102,152500,87929150,38500,38500,38500,38500,0
|
|
20250102,152400,87929150,38500,38500,38500,38500,0
|
|
20250102,152300,87929150,38500,38500,38500,38500,0
|
|
20250102,152200,87929150,38500,38500,38500,38500,0
|
|
20250102,152100,87929150,38500,38500,38500,38500,0
|
|
20250102,152000,87929150,38500,38500,38500,38500,0
|
|
20250102,151900,87929150,38500,38550,38550,38500,19
|
|
20250102,151800,87196900,38550,38550,38550,38550,6
|
|
20250102,151700,86965600,38600,38650,38650,38600,75
|
|
20250102,151600,84067350,38650,38650,38650,38650,16
|
|
20250102,151500,83448950,38650,38750,38750,38600,161
|
|
20250102,151400,77220150,38750,38750,38750,38750,0
|
|
20250102,151300,77220150,38750,38750,38750,38750,7
|
|
20250102,151200,76948900,38750,38750,38750,38750,23
|
|
20250102,151100,76057650,38800,38800,38800,38800,20
|
|
20250102,151000,75281650,38750,38750,38750,38750,0
|
|
20250102,150900,75281650,38750,38750,38750,38750,0
|
|
20250102,150800,75281650,38750,38750,38750,38750,21
|
|
20250102,150700,74467900,38750,38750,38750,38750,0
|
|
20250102,150600,74467900,38750,38750,38750,38750,0
|
|
20250102,150500,74467900,38750,38750,38750,38750,18
|
|
20250102,150400,73770400,38900,38900,38900,38900,1
|
|
20250102,150300,73731500,38750,38750,38750,38750,23
|
|
20250102,150200,72840250,38750,38750,38750,38750,0
|
|
20250102,150100,72840250,38750,38750,38750,38750,0
|
|
20250102,150000,72840250,38750,38750,38750,38750,14
|
|
20250102,145900,72297750,38750,38750,38750,38750,0
|
|
20250102,145800,72297750,38750,38750,38750,38750,0
|
|
20250102,145700,72297750,38750,38750,38750,38750,14
|
|
20250102,145600,71755250,39000,38750,39000,38750,5
|
|
20250102,145500,71561250,38750,38800,38800,38750,119
|
|
20250102,145400,66945000,38750,38800,38800,38750,117
|
|
20250102,145300,62406250,38750,38800,38800,38750,118
|
|
20250102,145200,57828750,38800,38900,38900,38750,130
|
|
20250102,145100,52775050,38800,38800,38800,38800,0
|
|
20250102,145000,52775050,38800,38800,38800,38800,0
|
|
20250102,144900,52775050,38800,38800,38800,38800,0
|
|
20250102,144800,52775050,38800,38800,38800,38800,0
|
|
20250102,144700,52775050,38800,38800,38800,38800,0
|
|
20250102,144600,52775050,38800,39050,39050,38750,158
|
|
20250102,144500,46612100,38900,38900,38900,38900,1
|
|
20250102,144400,46573200,38900,38900,38900,38900,0
|
|
20250102,144300,46573200,38900,38900,38900,38900,0
|
|
20250102,144200,46573200,38900,38900,38900,38900,0
|
|
20250102,144100,46573200,38900,38750,38900,38750,307
|
|
20250102,144000,34655800,38750,39050,39050,38750,174
|
|
20250102,143900,27888950,39100,39100,39100,39100,25
|
|
20250102,143800,26911450,39100,39100,39100,39100,0
|
|
20250102,143700,26911450,39100,39100,39100,39050,117
|
|
20250102,143600,22337250,39050,39050,39050,39050,0
|
|
20250102,143500,22337250,39050,39250,39250,39050,147
|
|
20250102,143400,16588400,39300,39300,39300,39300,0
|
|
20250102,143300,16588400,39300,39300,39300,39300,0
|
|
20250102,143200,16588400,39300,39300,39300,39300,0
|
|
20250102,143100,16588400,39300,39300,39300,39300,0
|
|
20250102,143000,16588400,39300,39300,39300,39300,0
|
|
20250102,142900,16588400,39300,39300,39300,39300,0
|
|
20250102,142800,16588400,39300,39300,39300,39300,0
|
|
20250102,142700,16588400,39300,39300,39300,39300,0
|
|
20250102,142600,16588400,39300,39300,39300,39300,0
|
|
20250102,142500,16588400,39300,39300,39300,39300,0
|
|
20250102,142400,16588400,39300,39300,39300,39300,0
|
|
20250102,142300,16588400,39300,39300,39300,39300,0
|
|
20250102,142200,16588400,39300,39300,39300,39300,0
|
|
20250102,142100,16588400,39300,39300,39300,39300,0
|
|
20250102,142000,16588400,39300,39300,39300,39300,0
|
|
20250102,141900,16588400,39300,39300,39300,39300,0
|
|
20250102,141800,16588400,39300,39300,39300,39300,0
|
|
20250102,141700,16588400,39300,39300,39300,39300,0
|
|
20250102,141600,16588400,39300,39300,39300,39300,0
|
|
20250102,141500,16588400,39300,39300,39300,39300,0
|
|
20250102,141400,16588400,39300,39300,39300,39300,0
|
|
20250102,141300,16588400,39300,39300,39300,39300,1
|
|
20250102,141200,16549100,39050,39050,39050,39050,0
|
|
20250102,141100,16549100,39050,39050,39050,39050,0
|
|
20250102,141000,16549100,39050,39050,39050,39050,0
|
|
20250102,140900,16549100,39050,39050,39050,39050,0
|
|
20250102,140800,16549100,39050,39050,39050,39050,0
|
|
20250102,140700,16549100,39050,39050,39050,39050,0
|
|
20250102,140600,16549100,39050,39100,39100,39050,16
|
|
20250102,140500,15923800,39300,39300,39300,39300,0
|
|
20250102,140400,15923800,39300,39300,39300,39300,0
|
|
20250102,140300,15923800,39300,39300,39300,39300,0
|
|
20250102,140200,15923800,39300,39300,39300,39300,0
|
|
20250102,140100,15923800,39300,39300,39300,39300,0
|
|
20250102,140000,15923800,39300,39300,39300,39300,0
|
|
20250102,135900,15923800,39300,39300,39300,39300,29
|
|
20250102,135800,14784100,39300,39300,39300,39300,0
|
|
20250102,135700,14784100,39300,39300,39300,39300,0
|
|
20250102,135600,14784100,39300,39050,39300,39050,39
|
|
20250102,135500,13260900,39000,39000,39000,39000,0
|
|
20250102,135400,13260900,39000,39000,39000,39000,0
|
|
20250102,135300,13260900,39000,39000,39000,39000,0
|
|
20250102,135200,13260900,39000,39000,39000,39000,0
|
|
20250102,135100,13260900,39000,39000,39000,39000,0
|
|
20250102,135000,13260900,39000,39000,39000,39000,19
|
|
20250102,134900,12519900,39000,39000,39000,39000,0
|
|
20250102,134800,12519900,39000,39000,39000,39000,14
|
|
20250102,134700,11973900,39000,39000,39000,39000,0
|
|
20250102,134600,11973900,39000,39000,39000,39000,0
|
|
20250102,134500,11973900,39000,39000,39000,39000,0
|
|
20250102,134400,11973900,39000,39000,39000,39000,0
|
|
20250102,134300,11973900,39000,39000,39000,39000,0
|
|
20250102,134200,11973900,39000,39000,39000,39000,0
|
|
20250102,134100,11973900,39000,39000,39000,39000,0
|
|
20250102,134000,11973900,39000,39000,39000,39000,0
|
|
20250102,133900,11973900,39000,39000,39000,39000,0
|
|
20250102,133800,11973900,39000,39000,39000,39000,1
|
|
20250102,133700,11934900,38950,38950,38950,38950,0
|
|
20250102,133600,11934900,38950,38950,38950,38950,0
|
|
20250102,133500,11934900,38950,38950,38950,38950,0
|
|
20250102,133400,11934900,38950,38950,38950,38950,0
|
|
20250102,133300,11934900,38950,38950,38950,38950,31
|
|
20250102,133200,10727450,38950,38950,38950,38950,0
|
|
20250102,133100,10727450,38950,38950,38950,38950,0
|
|
20250102,133000,10727450,38950,38950,38950,38950,0
|
|
20250102,132900,10727450,38950,38950,38950,38950,0
|
|
20250102,132800,10727450,38950,38950,38950,38950,0
|
|
20250102,132700,10727450,38950,38950,38950,38950,0
|
|
20250102,132600,10727450,38950,38950,38950,38950,0
|
|
20250102,132500,10727450,38950,38950,38950,38950,0
|
|
20250102,132400,10727450,38950,38950,38950,38950,0
|
|
20250102,132300,10727450,38950,38950,38950,38950,0
|
|
20250102,132200,10727450,38950,38950,38950,38950,0
|
|
20250102,132100,10727450,38950,38950,38950,38950,0
|
|
20250102,132000,10727450,38950,38950,38950,38950,0
|
|
20250102,131900,10727450,38950,38950,38950,38950,0
|
|
20250102,131800,10727450,38950,38950,38950,38950,11
|
|
20250102,131700,10299000,39000,39000,39000,39000,0
|
|
20250102,131600,10299000,39000,39050,39050,39000,2
|
|
20250102,131500,10220950,39050,39050,39050,39050,0
|
|
20250102,131400,10220950,39050,39050,39050,39050,0
|
|
20250102,131300,10220950,39050,39050,39050,39050,0
|
|
20250102,131200,10220950,39050,39050,39050,39050,0
|
|
20250102,131100,10220950,39050,39050,39050,39050,0
|
|
20250102,131000,10220950,39050,39050,39050,39050,0
|
|
20250102,130900,10220950,39050,39050,39050,39050,0
|
|
20250102,130800,10220950,39050,39050,39050,39050,0
|
|
20250102,130700,10220950,39050,39050,39050,39050,0
|
|
20250102,130600,10220950,39050,39050,39050,39050,0
|
|
20250102,130500,10220950,39050,39050,39050,39050,0
|
|
20250102,130400,10220950,39050,39050,39050,39050,1
|
|
20250102,130300,10181900,38950,38950,38950,38950,0
|
|
20250102,130200,10181900,38950,38950,38950,38950,27
|
|
20250102,130100,9130250,39050,39050,39050,39050,0
|
|
20250102,130000,9130250,39050,39050,39050,39050,0
|
|
20250102,125900,9130250,39050,39050,39050,39050,0
|
|
20250102,125800,9130250,39050,39050,39050,39050,0
|
|
20250102,125700,9130250,39050,39050,39050,39050,0
|
|
20250102,125600,9130250,39050,39050,39050,39050,0
|
|
20250102,125500,9130250,39050,39050,39050,39050,0
|
|
20250102,125400,9130250,39050,39050,39050,39050,0
|
|
20250102,125300,9130250,39050,39050,39050,39050,1
|
|
20250102,125200,9091200,38950,38950,38950,38950,6
|
|
20250102,125100,8857500,39000,39000,39000,39000,0
|
|
20250102,125000,8857500,39000,39000,39000,39000,0
|
|
20250102,124900,8857500,39000,39000,39000,39000,0
|
|
20250102,124800,8857500,39000,39000,39000,39000,0
|
|
20250102,124700,8857500,39000,39000,39000,39000,0
|
|
20250102,124600,8857500,39000,39000,39000,39000,0
|
|
20250102,124500,8857500,39000,39000,39000,39000,0
|
|
20250102,124400,8857500,39000,39000,39000,39000,0
|
|
20250102,124300,8857500,39000,39000,39000,39000,0
|
|
20250102,124200,8857500,39000,39000,39000,39000,0
|
|
20250102,124100,8857500,39000,39000,39000,39000,0
|
|
20250102,124000,8857500,39000,39000,39000,39000,0
|
|
20250102,123900,8857500,39000,39000,39000,39000,0
|
|
20250102,123800,8857500,39000,39000,39000,39000,1
|
|
20250102,123700,8818500,39000,39000,39000,39000,0
|
|
20250102,123600,8818500,39000,39000,39000,39000,0
|
|
20250102,123500,8818500,39000,39000,39000,39000,0
|
|
20250102,123400,8818500,39000,39000,39000,39000,1
|
|
20250102,123300,8779500,39000,39000,39000,39000,0
|
|
20250102,123200,8779500,39000,39000,39000,39000,0
|
|
20250102,123100,8779500,39000,39000,39000,39000,0
|
|
20250102,123000,8779500,39000,39000,39000,39000,0
|
|
20250102,122900,8779500,39000,39000,39000,39000,0
|
|
20250102,122800,8779500,39000,39000,39000,39000,0
|
|
20250102,122700,8779500,39000,39000,39000,39000,3
|
|
20250102,122600,8662500,39000,39000,39000,39000,0
|
|
20250102,122500,8662500,39000,39000,39000,39000,0
|
|
20250102,122400,8662500,39000,39000,39000,39000,0
|
|
20250102,122300,8662500,39000,39000,39000,39000,0
|
|
20250102,122200,8662500,39000,39000,39000,39000,0
|
|
20250102,122100,8662500,39000,39000,39000,39000,0
|
|
20250102,122000,8662500,39000,39000,39000,39000,0
|
|
20250102,121900,8662500,39000,39000,39000,39000,0
|
|
20250102,121800,8662500,39000,39000,39000,39000,0
|
|
20250102,121700,8662500,39000,39000,39000,39000,0
|
|
20250102,121600,8662500,39000,39000,39000,39000,1
|
|
20250102,121500,8623500,39000,39000,39000,39000,14
|
|
20250102,121400,8077500,39000,39000,39000,39000,0
|
|
20250102,121300,8077500,39000,39000,39000,39000,0
|
|
20250102,121200,8077500,39000,39000,39000,39000,0
|
|
20250102,121100,8077500,39000,39000,39000,39000,0
|
|
20250102,121000,8077500,39000,39000,39000,39000,1
|
|
20250102,120900,8038500,39000,39000,39000,39000,0
|
|
20250102,120800,8038500,39000,39000,39000,39000,0
|
|
20250102,120700,8038500,39000,39000,39000,39000,0
|
|
20250102,120600,8038500,39000,39000,39000,39000,9
|
|
20250102,120500,7687500,39000,39000,39000,39000,0
|
|
20250102,120400,7687500,39000,39000,39000,39000,0
|
|
20250102,120300,7687500,39000,39000,39000,39000,0
|
|
20250102,120200,7687500,39000,39000,39000,39000,0
|
|
20250102,120100,7687500,39000,39000,39000,39000,0
|
|
20250102,120000,7687500,39000,39000,39000,39000,0
|
|
20250102,115900,7687500,39000,39000,39000,39000,0
|
|
20250102,115800,7687500,39000,39000,39000,39000,0
|
|
20250102,115700,7687500,39000,39000,39000,39000,5
|
|
20250102,115600,7492500,39000,39000,39000,39000,0
|
|
20250102,115500,7492500,39000,39000,39000,39000,0
|
|
20250102,115400,7492500,39000,39000,39000,39000,0
|
|
20250102,115300,7492500,39000,39000,39000,39000,0
|
|
20250102,115200,7492500,39000,39000,39000,39000,0
|
|
20250102,115100,7492500,39000,39000,39000,39000,0
|
|
20250102,115000,7492500,39000,39000,39000,39000,0
|
|
20250102,114900,7492500,39000,39000,39000,39000,0
|
|
20250102,114800,7492500,39000,39000,39000,39000,6
|
|
20250102,114700,7258500,38950,38950,38950,38950,0
|
|
20250102,114600,7258500,38950,38950,38950,38950,0
|
|
20250102,114500,7258500,38950,38950,38950,38950,0
|
|
20250102,114400,7258500,38950,38950,38950,38950,0
|
|
20250102,114300,7258500,38950,38950,38950,38950,0
|
|
20250102,114200,7258500,38950,38950,38950,38950,0
|
|
20250102,114100,7258500,38950,38950,38950,38950,0
|
|
20250102,114000,7258500,38950,38950,38950,38950,0
|
|
20250102,113900,7258500,38950,38950,38950,38950,0
|
|
20250102,113800,7258500,38950,38950,38950,38950,0
|
|
20250102,113700,7258500,38950,38950,38950,38950,0
|
|
20250102,113600,7258500,38950,38950,38950,38950,0
|
|
20250102,113500,7258500,38950,38950,38950,38950,0
|
|
20250102,113400,7258500,38950,38950,38950,38950,0
|
|
20250102,113300,7258500,38950,38950,38950,38950,0
|
|
20250102,113200,7258500,38950,38950,38950,38950,0
|
|
20250102,113100,7258500,38950,38950,38950,38950,0
|
|
20250102,113000,7258500,38950,38950,38950,38950,0
|
|
20250102,112900,7258500,38950,38950,38950,38950,0
|
|
20250102,112800,7258500,38950,38950,38950,38950,0
|
|
20250102,112700,7258500,38950,38950,38950,38950,0
|
|
20250102,112600,7258500,38950,38950,38950,38950,0
|
|
20250102,112500,7258500,38950,38950,38950,38950,0
|
|
20250102,112400,7258500,38950,38950,38950,38950,0
|
|
20250102,112300,7258500,38950,38950,38950,38950,0
|
|
20250102,112200,7258500,38950,38950,38950,38950,0
|
|
20250102,112100,7258500,38950,38950,38950,38950,0
|
|
20250102,112000,7258500,38950,38950,38950,38950,0
|
|
20250102,111900,7258500,38950,38950,38950,38950,0
|
|
20250102,111800,7258500,38950,38800,38950,38800,20
|
|
20250102,111700,6481300,38800,38800,38800,38800,0
|
|
20250102,111600,6481300,38800,38800,38800,38800,0
|
|
20250102,111500,6481300,38800,38800,38800,38800,0
|
|
20250102,111400,6481300,38800,38800,38800,38800,0
|
|
20250102,111300,6481300,38800,38800,38800,38800,0
|
|
20250102,111200,6481300,38800,38800,38800,38800,0
|
|
20250102,111100,6481300,38800,38800,38800,38800,0
|
|
20250102,111000,6481300,38800,38800,38800,38800,0
|
|
20250102,110900,6481300,38800,38800,38800,38800,0
|
|
20250102,110800,6481300,38800,38800,38800,38800,0
|
|
20250102,110700,6481300,38800,38800,38800,38800,0
|
|
20250102,110600,6481300,38800,38800,38800,38800,0
|
|
20250102,110500,6481300,38800,38800,38800,38800,0
|
|
20250102,110400,6481300,38800,38800,38800,38800,0
|
|
20250102,110300,6481300,38800,38800,38800,38800,0
|
|
20250102,110200,6481300,38800,38800,38800,38800,0
|
|
20250102,110100,6481300,38800,38800,38800,38800,0
|
|
20250102,110000,6481300,38800,38800,38800,38800,0
|
|
20250102,105900,6481300,38800,38800,38800,38800,0
|
|
20250102,105800,6481300,38800,38800,38800,38800,0
|
|
20250102,105700,6481300,38800,38800,38800,38800,0
|
|
20250102,105600,6481300,38800,38800,38800,38800,0
|
|
20250102,105500,6481300,38800,38800,38800,38800,0
|
|
20250102,105400,6481300,38800,38800,38800,38800,0
|
|
20250102,105300,6481300,38800,38800,38800,38800,0
|
|
20250102,105200,6481300,38800,38800,38800,38800,0
|
|
20250102,105100,6481300,38800,38850,38850,38800,12
|
|
20250102,105000,6015450,38800,38800,38800,38800,0
|
|
20250102,104900,6015450,38800,38800,38800,38800,0
|
|
20250102,104800,6015450,38800,38800,38800,38800,10
|
|
20250102,104700,5627450,38750,39000,39000,38700,137
|
|
20250102,104600,313650,39000,39000,39000,39000,0
|
|
20250102,104500,313650,39000,39000,39000,39000,0
|
|
20250102,104400,313650,39000,39000,39000,39000,0
|
|
20250102,104300,313650,39000,39000,39000,39000,0
|
|
20250102,104200,313650,39000,39000,39000,39000,0
|
|
20250102,104100,313650,39000,39000,39000,39000,0
|
|
20250102,104000,313650,39000,39000,39000,39000,1
|
|
20250102,103900,274650,39000,39150,39150,39000,5
|
|
20250102,103800,79100,39550,39550,39550,39550,0
|
|
20250102,103700,79100,39550,39550,39550,39550,0
|
|
20250102,103600,79100,39550,39550,39550,39550,0
|
|
20250102,103500,79100,39550,39550,39550,39550,0
|
|
20250102,103400,79100,39550,39550,39550,39550,0
|
|
20250102,103300,79100,39550,39550,39550,39550,0
|
|
20250102,103200,79100,39550,39550,39550,39550,0
|
|
20250102,103100,79100,39550,39550,39550,39550,0
|
|
20250102,103000,79100,39550,39550,39550,39550,0
|
|
20250102,102900,79100,39550,39550,39550,39550,0
|
|
20250102,102800,79100,39550,39550,39550,39550,0
|
|
20250102,102700,79100,39550,39550,39550,39550,0
|
|
20250102,102600,79100,39550,39550,39550,39550,0
|
|
20250102,102500,79100,39550,39550,39550,39550,0
|
|
20250102,102400,79100,39550,39550,39550,39550,0
|
|
20250102,102300,79100,39550,39550,39550,39550,0
|
|
20250102,102200,79100,39550,39550,39550,39550,0
|
|
20250102,102100,79100,39550,39550,39550,39550,0
|
|
20250102,102000,79100,39550,39550,39550,39550,0
|
|
20250102,101900,79100,39550,39550,39550,39550,0
|
|
20250102,101800,79100,39550,39550,39550,39550,0
|
|
20250102,101700,79100,39550,39550,39550,39550,0
|
|
20250102,101600,79100,39550,39550,39550,39550,0
|
|
20250102,101500,79100,39550,39550,39550,39550,0
|
|
20250102,101400,79100,39550,39550,39550,39550,0
|
|
20250102,101300,79100,39550,39550,39550,39550,0
|
|
20250102,101200,79100,39550,39550,39550,39550,0
|
|
20250102,101100,79100,39550,39550,39550,39550,0
|
|
20250102,101000,79100,39550,39550,39550,39550,0
|
|
20250102,100900,79100,39550,39550,39550,39550,0
|
|
20250102,100800,79100,39550,39550,39550,39550,0
|
|
20250102,100700,79100,39550,39550,39550,39550,0
|
|
20250102,100600,79100,39550,39550,39550,39550,0
|
|
20250102,100500,79100,39550,39550,39550,39550,0
|
|
20250102,100400,79100,39550,39550,39550,39550,1
|
|
20250102,100300,39550,39550,39550,39550,39550,0
|
|
20250102,100200,39550,39550,39550,39550,39550,0
|
|
20250102,100100,39550,39550,39550,39550,39550,0
|
|
20250102,100000,39550,39550,39550,39550,39550,1
|